Prices and Webb-site Total Returns

Feiyu Technology International Company Ltd.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01022	2014-12-05			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0.620	0.620	0.640	0.610	0.640	1,305,000	810,105	0.6208	0.620	0.620	0.640	0.610	0.640	1,305,000	0.6208	-1.59%
2026-02-03	0.630	0.630	0.640	0.620	0.650	271,500	171,150	0.6304	0.630	0.630	0.640	0.620	0.650	271,500	0.6304	-3.08%
2026-02-02	0.650	0.640	0.650	0.610	0.670	3,661,500	2,355,030	0.6432	0.650	0.640	0.650	0.610	0.670	3,661,500	0.6432	-2.99%
2026-01-30	0.670	0.660	0.670	0.670	0.680	471,000	317,415	0.6739	0.670	0.660	0.670	0.670	0.680	471,000	0.6739	0.00%
2026-01-29	0.670	0.670	0.680	0.670	0.680	598,500	405,330	0.6772	0.670	0.670	0.680	0.670	0.680	598,500	0.6772	-1.47%
2026-01-28	0.680	0.680	0.690	0.680	0.690	324,000	220,815	0.6815	0.680	0.680	0.690	0.680	0.690	324,000	0.6815	-1.45%
2026-01-27	0.690	0.680	0.690	0.680	0.690	366,000	248,895	0.6800	0.690	0.680	0.690	0.680	0.690	366,000	0.6800	0.00%
2026-01-26	0.690	0.680	0.690	0.680	0.690	312,000	212,955	0.6825	0.690	0.680	0.690	0.680	0.690	312,000	0.6825	1.47%
2026-01-23	0.680	0.680	0.690	0.670	0.690	1,917,000	1,298,955	0.6776	0.680	0.680	0.690	0.670	0.690	1,917,000	0.6776	-1.45%
2026-01-22	0.690	0.670	0.690	0.670	0.690	840,000	570,345	0.6790	0.690	0.670	0.690	0.670	0.690	840,000	0.6790	2.99%
2026-01-21	0.670	0.670	0.680	0.660	0.680	828,000	560,400	0.6768	0.670	0.670	0.680	0.660	0.680	828,000	0.6768	-1.47%
2026-01-20	0.680	0.670	0.680	0.670	0.680	619,500	419,115	0.6765	0.680	0.670	0.680	0.670	0.680	619,500	0.6765	0.00%
2026-01-19	0.680	0.670	0.680	0.670	0.680	271,500	182,670	0.6728	0.680	0.670	0.680	0.670	0.680	271,500	0.6728	1.49%
2026-01-16	0.670	0.670	0.680	0.670	0.680	379,500	256,290	0.6753	0.670	0.670	0.680	0.670	0.680	379,500	0.6753	-1.47%
2026-01-15	0.680	0.670	0.690	0.670	0.690	1,419,000	959,955	0.6765	0.680	0.670	0.690	0.670	0.690	1,419,000	0.6765	0.00%
2026-01-14	0.680	0.670	0.680	0.650	0.680	1,597,000	1,058,145	0.6626	0.680	0.670	0.680	0.650	0.680	1,597,000	0.6626	6.25%
2026-01-13	0.640	0.640	0.650	0.640	0.660	1,581,000	1,025,070	0.6484	0.640	0.640	0.650	0.640	0.660	1,581,000	0.6484	-1.54%
2026-01-09	0.650	0.640	0.650	0.630	0.650	631,500	405,765	0.6425	0.650	0.640	0.650	0.630	0.650	631,500	0.6425	0.00%
2026-01-08	0.650	0.640	0.650	0.630	0.650	817,500	520,470	0.6367	0.650	0.640	0.650	0.630	0.650	817,500	0.6367	0.00%
2026-01-07	0.650	0.640	0.650	0.620	0.650	2,221,500	1,415,115	0.6370	0.650	0.640	0.650	0.620	0.650	2,221,500	0.6370	3.17%
2026-01-06	0.630	0.610	0.630	0.610	0.620	175,500	107,985	0.6153	0.630	0.610	0.630	0.610	0.620	175,500	0.6153	1.61%
2026-01-05	0.620	0.610	0.620	0.590	0.630	1,309,500	804,420	0.6143	0.620	0.610	0.620	0.590	0.630	1,309,500	0.6143	10.71%
2025-12-31	0.560	0.550	0.560	0.560	0.560	220,500	123,480	0.5600	0.560	0.550	0.560	0.560	0.560	220,500	0.5600	0.00%
2025-12-30	0.560	0.560	0.570	0.550	0.590	2,254,000	1,263,920	0.5607	0.560	0.560	0.570	0.550	0.590	2,254,000	0.5607	-5.08%
2025-12-29	0.590	0.580	0.590	0.570	0.610	1,888,500	1,098,900	0.5819	0.590	0.580	0.590	0.570	0.610	1,888,500	0.5819	-3.28%
2025-12-24	0.610	0.580	0.610	0.580	0.610	136,455	81,785	0.5994	0.610	0.580	0.610	0.580	0.610	136,455	0.5994	0.00%
2025-12-23	0.610	0.600	0.610	0.570	0.610	1,194,000	710,355	0.5949	0.610	0.600	0.610	0.570	0.610	1,194,000	0.5949	7.02%
2025-12-22	0.570	0.560	0.590	0.570	0.600	903,000	518,205	0.5739	0.570	0.560	0.590	0.570	0.600	903,000	0.5739	-5.00%
2025-12-19	0.600	0.580	0.600	0.580	0.600	807,000	476,040	0.5899	0.600	0.580	0.600	0.580	0.600	807,000	0.5899	3.45%
2025-12-18	0.580	0.580	0.590	0.550	0.580	933,000	522,690	0.5602	0.580	0.580	0.590	0.550	0.580	933,000	0.5602	1.75%
2025-12-17	0.570	0.560	0.570	0.570	0.580	78,000	44,940	0.5762	0.570	0.560	0.570	0.570	0.580	78,000	0.5762	0.00%
2025-12-16	0.570	0.560	0.570	0.560	0.570	246,000	137,775	0.5601	0.570	0.560	0.570	0.560	0.570	246,000	0.5601	0.00%
2025-12-15	0.570	0.560	0.570	0.550	0.590	394,500	228,060	0.5781	0.570	0.560	0.570	0.550	0.590	394,500	0.5781	3.64%
2025-12-12	0.550	0.550	0.570	0.550	0.570	520,500	291,585	0.5602	0.550	0.550	0.570	0.550	0.570	520,500	0.5602	0.00%
2025-12-11	0.550	0.550	0.560	0.540	0.560	994,500	548,520	0.5516	0.550	0.550	0.560	0.540	0.560	994,500	0.5516	-1.79%
2025-12-10	0.560	0.540	0.570	0.540	0.570	1,278,000	708,780	0.5546	0.560	0.540	0.570	0.540	0.570	1,278,000	0.5546	-1.75%
2025-12-09	0.570	0.570	0.580	0.570	0.580	418,500	240,120	0.5738	0.570	0.570	0.580	0.570	0.580	418,500	0.5738	-1.72%
2025-12-08	0.580	0.580	0.590	0.580	0.590	457,500	266,910	0.5834	0.580	0.580	0.590	0.580	0.590	457,500	0.5834	-3.33%
2025-12-05	0.600	0.590	0.600	0.590	0.600	346,500	206,460	0.5958	0.600	0.590	0.600	0.590	0.600	346,500	0.5958	1.69%
2025-12-04	0.590	0.590	0.600	0.590	0.600	250,500	148,380	0.5923	0.590	0.590	0.600	0.590	0.600	250,500	0.5923	-1.67%
2025-12-03	0.600	0.590	0.600	0.590	0.600	67,500	40,470	0.5996	0.600	0.590	0.600	0.590	0.600	67,500	0.5996	0.00%
2025-12-02	0.600	0.590	0.600	0.590	0.610	597,000	357,690	0.5991	0.600	0.590	0.600	0.590	0.610	597,000	0.5991	0.00%
2025-12-01	0.600	0.590	0.610	0.590	0.610	208,500	124,620	0.5977	0.600	0.590	0.610	0.590	0.610	208,500	0.5977	-1.64%
2025-11-28	0.610	0.590	0.610	0.590	0.610	925,500	549,645	0.5939	0.610	0.590	0.610	0.590	0.610	925,500	0.5939	1.67%
2025-11-27	0.600	0.590	0.610	0.590	0.610	246,000	146,745	0.5965	0.600	0.590	0.610	0.590	0.610	246,000	0.5965	0.00%
2025-11-26	0.600	0.590	0.600	0.590	0.600	555,000	330,870	0.5962	0.600	0.590	0.600	0.590	0.600	555,000	0.5962	0.00%
2025-11-25	0.600	0.590	0.600	0.600	0.610	591,000	358,035	0.6058	0.600	0.590	0.600	0.600	0.610	591,000	0.6058	-1.64%
2025-11-24	0.610	0.610	0.620	0.580	0.690	1,296,000	819,180	0.6321	0.610	0.610	0.620	0.580	0.690	1,296,000	0.6321	7.02%
2025-11-21	0.570	0.560	0.570	0.550	0.580	3,019,500	1,691,970	0.5603	0.570	0.560	0.570	0.550	0.580	3,019,500	0.5603	-3.39%
2025-11-20	0.590	0.580	0.600	0.590	0.630	1,725,000	1,042,605	0.6044	0.590	0.580	0.600	0.590	0.630	1,725,000	0.6044	-3.28%
2025-11-19	0.610	0.600	0.610	0.600	0.630	2,250,000	1,378,230	0.6125	0.610	0.600	0.610	0.600	0.630	2,250,000	0.6125	-1.61%
2025-11-18	0.620	0.620	0.630	0.600	0.680	6,669,000	4,262,895	0.6392	0.620	0.620	0.630	0.600	0.680	6,669,000	0.6392	-8.82%
2025-11-17	0.680	0.670	0.680	0.680	0.690	292,500	199,440	0.6818	0.680	0.670	0.680	0.680	0.690	292,500	0.6818	1.49%
2025-11-14	0.670	0.670	0.680	0.670	0.680	1,452,000	980,730	0.6754	0.670	0.670	0.680	0.670	0.680	1,452,000	0.6754	-2.90%
2025-11-13	0.690	0.680	0.690	0.670	0.700	2,127,000	1,457,730	0.6853	0.690	0.680	0.690	0.670	0.700	2,127,000	0.6853	0.00%
2025-11-12	0.690	0.680	0.690	0.650	0.710	3,907,500	2,684,730	0.6871	0.690	0.680	0.690	0.650	0.710	3,907,500	0.6871	-2.82%
2025-11-11	0.710	0.700	0.710	0.700	0.710	133,500	93,480	0.7002	0.710	0.700	0.710	0.700	0.710	133,500	0.7002	0.00%
2025-11-10	0.710	0.700	0.710	0.700	0.710	685,500	483,000	0.7046	0.710	0.700	0.710	0.700	0.710	685,500	0.7046	0.00%
2025-11-07	0.710	0.700	0.710	0.700	0.720	990,000	706,875	0.7140	0.710	0.700	0.710	0.700	0.720	990,000	0.7140	-1.39%
2025-11-06	0.720	0.710	0.720	0.700	0.720	498,000	353,010	0.7089	0.720	0.710	0.720	0.700	0.720	498,000	0.7089	1.41%
2025-11-05	0.710	0.700	0.710	0.700	0.710	2,203,500	1,546,335	0.7018	0.710	0.700	0.710	0.700	0.710	2,203,500	0.7018	1.43%
2025-11-04	0.700	0.700	0.710	0.700	0.710	229,500	161,145	0.7022	0.700	0.700	0.710	0.700	0.710	229,500	0.7022	-1.41%
2025-11-03	0.710	0.710	0.720	0.700	0.720	418,500	298,725	0.7138	0.710	0.710	0.720	0.700	0.720	418,500	0.7138	0.00%
2025-10-31	0.710	0.710	0.720	0.710	0.720	370,500	263,625	0.7115	0.710	0.710	0.720	0.710	0.720	370,500	0.7115	-2.74%
2025-10-30	0.730	0.710	0.730	0.710	0.740	1,089,000	792,390	0.7276	0.730	0.710	0.730	0.710	0.740	1,089,000	0.7276	1.39%
2025-10-28	0.720	0.710	0.720	0.700	0.730	1,111,500	798,255	0.7182	0.720	0.710	0.720	0.700	0.730	1,111,500	0.7182	2.86%
2025-10-27	0.700	0.700	0.710	0.680	0.710	3,744,000	2,585,895	0.6907	0.700	0.700	0.710	0.680	0.710	3,744,000	0.6907	-1.41%
2025-10-24	0.710	0.710	0.720	0.710	0.720	802,500	572,025	0.7128	0.710	0.710	0.720	0.710	0.720	802,500	0.7128	0.00%
2025-10-23	0.710	0.710	0.720	0.700	0.720	1,908,000	1,349,895	0.7075	0.710	0.710	0.720	0.700	0.720	1,908,000	0.7075	1.43%
2025-10-22	0.700	0.700	0.710	0.690	0.700	510,000	356,055	0.6981	0.700	0.700	0.710	0.690	0.700	510,000	0.6981	0.00%
2025-10-21	0.700	0.700	0.710	0.690	0.740	1,950,000	1,410,135	0.7231	0.700	0.700	0.710	0.690	0.740	1,950,000	0.7231	1.45%
2025-10-20	0.690	0.690	0.700	0.690	0.710	261,000	181,020	0.6936	0.690	0.690	0.700	0.690	0.710	261,000	0.6936	1.47%
2025-10-17	0.680	0.680	0.690	0.680	0.690	3,081,000	2,104,185	0.6830	0.680	0.680	0.690	0.680	0.690	3,081,000	0.6830	-2.86%
2025-10-16	0.700	0.690	0.700	0.690	0.710	522,000	362,820	0.6951	0.700	0.690	0.700	0.690	0.710	522,000	0.6951	0.00%
2025-10-15	0.700	0.700	0.710	0.690	0.720	1,969,500	1,381,560	0.7015	0.700	0.700	0.710	0.690	0.720	1,969,500	0.7015	1.45%
2025-10-14	0.690	0.690	0.710	0.690	0.750	2,457,000	1,732,605	0.7052	0.690	0.690	0.710	0.690	0.750	2,457,000	0.7052	-4.17%
2025-10-13	0.720	0.710	0.720	0.680	0.730	5,463,000	3,863,715	0.7073	0.720	0.710	0.720	0.680	0.730	5,463,000	0.7073	-2.70%
2025-10-10	0.740	0.740	0.750	0.730	0.760	2,098,300	1,557,998	0.7425	0.740	0.740	0.750	0.730	0.760	2,098,300	0.7425	0.00%
2025-10-09	0.740	0.740	0.750	0.740	0.770	3,631,500	2,728,605	0.7514	0.740	0.740	0.750	0.740	0.770	3,631,500	0.7514	-3.90%
2025-10-08	0.770	0.760	0.770	0.720	0.770	3,136,500	2,320,245	0.7398	0.770	0.760	0.770	0.720	0.770	3,136,500	0.7398	2.67%
2025-10-06	0.750	0.750	0.760	0.740	0.770	3,864,000	2,898,855	0.7502	0.750	0.750	0.760	0.740	0.770	3,864,000	0.7502	-1.32%
2025-10-03	0.760	0.760	0.770	0.750	0.800	4,215,000	3,208,395	0.7612	0.760	0.760	0.770	0.750	0.800	4,215,000	0.7612	-5.00%
2025-10-02	0.800	0.800	0.810	0.750	0.820	7,722,000	6,222,225	0.8058	0.800	0.800	0.810	0.750	0.820	7,722,000	0.8058	2.56%
2025-09-30	0.780	0.770	0.780	0.750	0.810	3,054,000	2,366,040	0.7747	0.780	0.770	0.780	0.750	0.810	3,054,000	0.7747	4.00%
2025-09-29	0.750	0.750	0.760	0.740	0.760	2,239,500	1,686,480	0.7531	0.750	0.750	0.760	0.740	0.760	2,239,500	0.7531	-1.32%
2025-09-26	0.760	0.740	0.750	0.740	0.770	2,667,500	2,018,235	0.7566	0.760	0.740	0.750	0.740	0.770	2,667,500	0.7566	-1.30%
2025-09-25	0.770	0.770	0.790	0.760	0.880	25,411,500	20,719,155	0.8153	0.770	0.770	0.790	0.760	0.880	25,411,500	0.8153	-3.75%
2025-09-24	0.800	0.790	0.800	0.670	0.800	25,078,500	19,151,520	0.7637	0.800	0.790	0.800	0.670	0.800	25,078,500	0.7637	17.65%
2025-09-23	0.680	0.670	0.680	0.620	0.680	6,672,000	4,371,945	0.6553	0.680	0.670	0.680	0.620	0.680	6,672,000	0.6553	7.94%
2025-09-22	0.630	0.630	0.640	0.600	0.670	18,186,000	11,355,075	0.6244	0.630	0.630	0.640	0.600	0.670	18,186,000	0.6244	-5.97%
2025-09-19	0.670	0.670	0.680	0.670	0.730	9,816,000	6,810,990	0.6939	0.670	0.670	0.680	0.670	0.730	9,816,000	0.6939	-8.22%
2025-09-18	0.730	0.720	0.730	0.670	0.810	35,557,500	25,751,955	0.7242	0.730	0.720	0.730	0.670	0.810	35,557,500	0.7242	-9.88%
2025-09-17	0.810	0.810	0.820	0.790	0.880	26,283,000	21,498,720	0.8180	0.810	0.810	0.820	0.790	0.880	26,283,000	0.8180	-7.95%
2025-09-16	0.880	0.870	0.880	0.870	1.010	42,194,500	39,451,665	0.9350	0.880	0.870	0.880	0.870	1.010	42,194,500	0.9350	-3.30%
2025-09-15	0.910	0.900	0.910	0.780	0.960	53,640,500	47,055,560	0.8772	0.910	0.900	0.910	0.780	0.960	53,640,500	0.8772	18.18%
2025-09-12	0.770	0.770	0.780	0.740	0.790	9,414,500	7,223,840	0.7673	0.770	0.770	0.780	0.740	0.790	9,414,500	0.7673	4.05%
2025-09-11	0.740	0.740	0.750	0.710	0.750	5,953,500	4,364,595	0.7331	0.740	0.740	0.750	0.710	0.750	5,953,500	0.7331	1.37%
2025-09-10	0.730	0.720	0.730	0.640	0.770	29,140,500	21,063,135	0.7228	0.730	0.720	0.730	0.640	0.770	29,140,500	0.7228	10.61%
2025-09-09	0.660	0.660	0.670	0.650	0.670	6,445,500	4,231,290	0.6565	0.660	0.660	0.670	0.650	0.670	6,445,500	0.6565	0.00%
2025-09-08	0.660	0.650	0.660	0.630	0.690	7,393,500	4,834,725	0.6539	0.660	0.650	0.660	0.630	0.690	7,393,500	0.6539	1.54%
2025-09-05	0.650	0.640	0.650	0.600	0.650	16,867,500	10,721,715	0.6356	0.650	0.640	0.650	0.600	0.650	16,867,500	0.6356	6.56%
2025-09-04	0.610	0.610	0.620	0.600	0.630	4,912,000	3,012,330	0.6133	0.610	0.610	0.620	0.600	0.630	4,912,000	0.6133	1.67%
2025-09-03	0.600	0.600	0.610	0.590	0.610	5,073,000	3,030,345	0.5973	0.600	0.600	0.610	0.590	0.610	5,073,000	0.5973	-1.64%
2025-09-02	0.610	0.590	0.610	0.590	0.620	6,439,500	3,897,510	0.6053	0.610	0.590	0.610	0.590	0.620	6,439,500	0.6053	3.39%
2025-09-01	0.590	0.590	0.600	0.590	0.610	5,028,000	3,005,100	0.5977	0.590	0.590	0.600	0.590	0.610	5,028,000	0.5977	-3.28%
2025-08-29	0.610	0.600	0.610	0.600	0.640	4,411,500	2,692,530	0.6103	0.610	0.600	0.610	0.600	0.640	4,411,500	0.6103	-3.17%
2025-08-28	0.630	0.600	0.630	0.530	0.630	16,655,500	9,650,780	0.5794	0.630	0.600	0.630	0.530	0.630	16,655,500	0.5794	8.62%
2025-08-27	0.580	0.590	0.600	0.580	0.620	4,917,000	2,983,560	0.6068	0.580	0.590	0.600	0.580	0.620	4,917,000	0.6068	0.00%
2025-08-26	0.580	0.580	0.590	0.570	0.640	8,082,000	4,825,305	0.5970	0.580	0.580	0.590	0.570	0.640	8,082,000	0.5970	-7.94%
2025-08-25	0.630	0.630	0.640	0.600	0.650	6,247,500	3,893,970	0.6233	0.630	0.630	0.640	0.600	0.650	6,247,500	0.6233	1.61%
2025-08-22	0.620	0.600	0.620	0.590	0.620	7,480,500	4,522,980	0.6046	0.620	0.600	0.620	0.590	0.620	7,480,500	0.6046	6.90%
2025-08-21	0.580	0.570	0.580	0.570	0.600	4,568,500	2,689,005	0.5886	0.580	0.570	0.580	0.570	0.600	4,568,500	0.5886	-6.45%
2025-08-20	0.620	0.610	0.620	0.550	0.650	9,754,500	5,932,785	0.6082	0.620	0.610	0.620	0.550	0.650	9,754,500	0.6082	6.90%
2025-08-19	0.580	0.580	0.590	0.540	0.610	9,121,500	5,207,220	0.5709	0.580	0.580	0.590	0.540	0.610	9,121,500	0.5709	-1.69%
2025-08-18	0.590	0.590	0.600	0.480	0.600	29,385,500	16,385,347	0.5576	0.590	0.590	0.600	0.480	0.600	29,385,500	0.5576	22.92%
2025-08-15	0.480	0.470	0.480	0.420	0.480	9,262,500	4,247,692	0.4586	0.480	0.470	0.480	0.420	0.480	9,262,500	0.4586	10.34%
2025-08-14	0.435	0.430	0.435	0.410	0.455	2,524,500	1,090,995	0.4322	0.435	0.430	0.435	0.410	0.455	2,524,500	0.4322	6.10%
2025-08-13	0.410	0.410	0.415	0.410	0.450	4,945,500	2,146,162	0.4340	0.410	0.410	0.415	0.410	0.450	4,945,500	0.4340	-3.53%
2025-08-12	0.425	0.420	0.425	0.380	0.435	13,830,000	5,729,415	0.4143	0.425	0.420	0.425	0.380	0.435	13,830,000	0.4143	8.97%
2025-08-11	0.390	0.380	0.390	0.375	0.390	3,951,000	1,500,360	0.3797	0.390	0.380	0.390	0.375	0.390	3,951,000	0.3797	0.00%
2025-08-08	0.390	0.380	0.390	0.380	0.405	2,248,500	867,045	0.3856	0.390	0.380	0.390	0.380	0.405	2,248,500	0.3856	-1.27%
2025-08-07	0.395	0.395	0.400	0.385	0.400	1,903,500	756,000	0.3972	0.395	0.395	0.400	0.385	0.400	1,903,500	0.3972	2.60%
2025-08-06	0.385	0.385	0.390	0.385	0.400	1,359,000	532,095	0.3915	0.385	0.385	0.390	0.385	0.400	1,359,000	0.3915	-2.53%
2025-08-05	0.395	0.390	0.395	0.380	0.415	4,657,500	1,858,537	0.3990	0.395	0.390	0.395	0.380	0.415	4,657,500	0.3990	6.76%
2025-08-04	0.370	0.365	0.370	0.370	0.385	2,400,000	897,825	0.3741	0.370	0.365	0.370	0.370	0.385	2,400,000	0.3741	-2.63%
2025-08-01	0.380	0.380	0.385	0.380	0.400	1,554,000	608,580	0.3916	0.380	0.380	0.385	0.380	0.400	1,554,000	0.3916	-2.56%
2025-07-31	0.390	0.380	0.390	0.380	0.400	1,984,500	774,420	0.3902	0.390	0.380	0.390	0.380	0.400	1,984,500	0.3902	0.00%
2025-07-30	0.390	0.390	0.400	0.385	0.400	2,949,000	1,158,705	0.3929	0.390	0.390	0.400	0.385	0.400	2,949,000	0.3929	0.00%
2025-07-29	0.390	0.385	0.390	0.370	0.390	4,239,000	1,597,957	0.3770	0.390	0.385	0.390	0.370	0.390	4,239,000	0.3770	1.30%
2025-07-28	0.385	0.380	0.385	0.370	0.410	4,842,000	1,861,155	0.3844	0.385	0.380	0.385	0.370	0.410	4,842,000	0.3844	1.32%
2025-07-25	0.380	0.375	0.380	0.365	0.395	6,291,000	2,390,317	0.3800	0.380	0.375	0.380	0.365	0.395	6,291,000	0.3800	-3.80%
2025-07-24	0.395	0.395	0.400	0.395	0.440	11,512,500	4,686,525	0.4071	0.395	0.395	0.400	0.395	0.440	11,512,500	0.4071	-10.23%
2025-07-23	0.440	0.430	0.440	0.300	0.460	48,252,500	18,984,770	0.3934	0.440	0.430	0.440	0.300	0.460	48,252,500	0.3934	49.15%
2025-07-22	0.295	0.295	0.300	0.290	0.295	1,375,500	403,492	0.2933	0.295	0.295	0.300	0.290	0.295	1,375,500	0.2933	0.00%
2025-07-21	0.295	0.290	0.295	0.295	0.315	1,632,000	494,835	0.3032	0.295	0.290	0.295	0.295	0.315	1,632,000	0.3032	-3.28%
2025-07-18	0.305	0.300	0.310	0.265	0.310	11,676,000	3,459,517	0.2963	0.305	0.300	0.310	0.265	0.310	11,676,000	0.2963	15.09%
2025-07-17	0.265	0.265	0.270	0.260	0.275	1,186,500	316,755	0.2670	0.265	0.265	0.270	0.260	0.275	1,186,500	0.2670	0.00%
2025-07-16	0.265	0.265	0.270	0.260	0.270	780,000	209,895	0.2691	0.265	0.265	0.270	0.260	0.270	780,000	0.2691	1.92%
2025-07-15	0.260	0.260	0.265	0.255	0.260	406,500	105,532	0.2596	0.260	0.260	0.265	0.255	0.260	406,500	0.2596	-1.89%
2025-07-14	0.265	0.260	0.270	0.260	0.270	561,000	150,285	0.2679	0.265	0.260	0.270	0.260	0.270	561,000	0.2679	-1.85%
2025-07-11	0.270	0.265	0.270	0.260	0.280	1,627,500	436,642	0.2683	0.270	0.265	0.270	0.260	0.280	1,627,500	0.2683	3.85%
2025-07-10	0.260	0.260	0.265	0.250	0.270	3,501,000	901,762	0.2576	0.260	0.260	0.265	0.250	0.270	3,501,000	0.2576	-3.70%
2025-07-09	0.270	0.265	0.270	0.233	0.285	7,437,000	1,960,267	0.2636	0.270	0.265	0.270	0.233	0.285	7,437,000	0.2636	13.92%
2025-07-08	0.237	0.237	0.243	0.220	0.247	10,177,000	2,373,955	0.2333	0.237	0.237	0.243	0.220	0.247	10,177,000	0.2333	5.80%
2025-07-07	0.224	0.223	0.224	0.216	0.224	351,000	77,706	0.2214	0.224	0.223	0.224	0.216	0.224	351,000	0.2214	0.00%
2025-07-04	0.224	0.224	0.226	0.220	0.230	1,305,000	294,748	0.2259	0.224	0.224	0.226	0.220	0.230	1,305,000	0.2259	1.82%
2025-07-03	0.220	0.215	0.220	0.214	0.220	183,000	39,339	0.2150	0.220	0.215	0.220	0.214	0.220	183,000	0.2150	2.80%
2025-07-02	0.214	0.214	0.220	0.214	0.215	406,500	87,144	0.2144	0.214	0.214	0.220	0.214	0.215	406,500	0.2144	0.47%
2025-06-30	0.213	0.213	0.220	0.212	0.220	390,000	83,917	0.2152	0.213	0.213	0.220	0.212	0.220	390,000	0.2152	-2.29%
2025-06-27	0.218	0.218	0.225	0.215	0.228	756,000	166,867	0.2207	0.218	0.218	0.225	0.215	0.228	756,000	0.2207	0.00%
2025-06-26	0.218	0.216	0.218	0.213	0.219	294,000	63,325	0.2154	0.218	0.216	0.218	0.213	0.219	294,000	0.2154	2.35%
2025-06-25	0.213	0.213	0.218	0.211	0.219	157,500	33,280	0.2113	0.213	0.213	0.218	0.211	0.219	157,500	0.2113	-2.74%
2025-06-24	0.219	0.210	0.219	0.207	0.219	330,000	70,759	0.2144	0.219	0.210	0.219	0.207	0.219	330,000	0.2144	3.79%
2025-06-23	0.211	0.207	0.219	-	-	0	0	-	0.211	0.207	0.219	-	-	0	-	0.00%
2025-06-20	0.211	0.210	0.211	0.211	0.211	132,000	27,852	0.2110	0.211	0.210	0.211	0.211	0.211	132,000	0.2110	0.00%
2025-06-19	0.211	0.210	0.219	0.211	0.214	462,000	98,647	0.2135	0.211	0.210	0.219	0.211	0.214	462,000	0.2135	1.93%
2025-06-18	0.207	0.207	0.220	0.207	0.208	93,000	19,278	0.2073	0.207	0.207	0.220	0.207	0.208	93,000	0.2073	-1.43%
2025-06-17	0.210	0.209	0.220	0.207	0.210	190,500	39,727	0.2085	0.210	0.209	0.220	0.207	0.210	190,500	0.2085	-1.87%
2025-06-16	0.214	0.210	0.217	0.213	0.217	592,500	126,936	0.2142	0.214	0.210	0.217	0.213	0.217	592,500	0.2142	0.47%
2025-06-13	0.213	0.213	0.215	0.213	0.220	502,500	109,938	0.2188	0.213	0.213	0.215	0.213	0.220	502,500	0.2188	-3.18%
2025-06-12	0.220	0.214	0.220	0.214	0.220	166,500	36,355	0.2183	0.220	0.214	0.220	0.214	0.220	166,500	0.2183	0.00%
2025-06-11	0.220	0.216	0.220	0.206	0.223	2,494,500	529,602	0.2123	0.220	0.216	0.220	0.206	0.223	2,494,500	0.2123	5.77%
2025-06-10	0.208	0.206	0.208	0.206	0.210	999,000	207,877	0.2081	0.208	0.206	0.208	0.206	0.210	999,000	0.2081	-3.26%
2025-06-09	0.215	0.215	0.216	0.208	0.229	1,198,500	256,273	0.2138	0.215	0.215	0.216	0.208	0.229	1,198,500	0.2138	-2.71%
2025-06-06	0.221	0.218	0.222	0.214	0.230	898,500	199,890	0.2225	0.221	0.218	0.222	0.214	0.230	898,500	0.2225	-3.49%
2025-06-05	0.229	0.221	0.229	0.203	0.230	3,927,000	834,579	0.2125	0.229	0.221	0.229	0.203	0.230	3,927,000	0.2125	10.10%
2025-06-04	0.208	0.207	0.208	0.207	0.211	796,500	166,921	0.2096	0.208	0.207	0.208	0.207	0.211	796,500	0.2096	-0.48%
2025-06-03	0.209	0.201	0.210	0.197	0.210	760,500	152,796	0.2009	0.209	0.201	0.210	0.197	0.210	760,500	0.2009	3.98%
2025-06-02	0.201	0.201	0.208	0.201	0.203	301,500	60,790	0.2016	0.201	0.201	0.208	0.201	0.203	301,500	0.2016	-3.37%
2025-05-30	0.208	0.205	0.208	0.203	0.210	82,500	17,119	0.2075	0.208	0.205	0.208	0.203	0.210	82,500	0.2075	3.48%
2025-05-29	0.201	0.202	0.205	0.201	0.201	42,000	8,442	0.2010	0.201	0.202	0.205	0.201	0.201	42,000	0.2010	-1.47%
2025-05-28	0.204	0.204	0.210	0.202	0.204	93,000	18,789	0.2020	0.204	0.204	0.210	0.202	0.204	93,000	0.2020	0.00%
2025-05-27	0.204	0.200	0.205	0.203	0.204	226,500	46,035	0.2032	0.204	0.200	0.205	0.203	0.204	226,500	0.2032	0.00%
2025-05-26	0.204	0.203	0.210	0.200	0.205	231,000	47,205	0.2044	0.204	0.203	0.210	0.200	0.205	231,000	0.2044	-0.49%
2025-05-23	0.205	0.205	0.209	0.205	0.210	369,000	76,080	0.2062	0.205	0.205	0.209	0.205	0.210	369,000	0.2062	-1.91%
2025-05-22	0.209	0.206	0.210	0.204	0.210	346,500	71,506	0.2064	0.209	0.206	0.210	0.204	0.210	346,500	0.2064	-0.48%
2025-05-21	0.210	0.210	0.215	0.204	0.210	1,308,000	272,253	0.2081	0.210	0.210	0.215	0.204	0.210	1,308,000	0.2081	0.00%
2025-05-20	0.210	0.210	0.215	0.202	0.210	2,895,000	606,492	0.2095	0.210	0.210	0.215	0.202	0.210	2,895,000	0.2095	0.00%
2025-05-19	0.210	0.204	0.210	0.201	0.210	487,500	99,039	0.2032	0.210	0.204	0.210	0.201	0.210	487,500	0.2032	2.94%
2025-05-16	0.204	0.195	0.204	0.193	0.208	492,000	98,301	0.1998	0.204	0.195	0.204	0.193	0.208	492,000	0.1998	2.51%
2025-05-15	0.199	0.190	0.199	0.198	0.199	322,500	64,150	0.1989	0.199	0.190	0.199	0.198	0.199	322,500	0.1989	6.99%
2025-05-14	0.186	0.186	0.192	0.178	0.190	172,500	31,870	0.1848	0.186	0.186	0.192	0.178	0.190	172,500	0.1848	-2.11%
2025-05-13	0.190	0.181	0.190	0.190	0.190	3,000	570	0.1900	0.190	0.181	0.190	0.190	0.190	3,000	0.1900	-1.55%
2025-05-12	0.193	0.188	0.198	0.181	0.193	748,500	141,597	0.1892	0.193	0.188	0.198	0.181	0.193	748,500	0.1892	0.00%
2025-05-09	0.193	0.187	0.198	0.185	0.193	481,500	92,812	0.1928	0.193	0.187	0.198	0.185	0.193	481,500	0.1928	-1.03%
2025-05-08	0.195	0.190	0.195	0.175	0.197	741,000	138,862	0.1874	0.195	0.190	0.195	0.175	0.197	741,000	0.1874	4.28%
2025-05-07	0.187	0.181	0.187	0.187	0.190	220,500	41,329	0.1874	0.187	0.181	0.187	0.187	0.190	220,500	0.1874	-1.58%
2025-05-06	0.190	0.180	0.191	0.175	0.190	435,000	79,153	0.1820	0.190	0.180	0.191	0.175	0.190	435,000	0.1820	-2.06%
2025-05-02	0.194	0.190	0.203	0.190	0.196	378,000	73,305	0.1939	0.194	0.190	0.203	0.190	0.196	378,000	0.1939	-1.02%
2025-04-30	0.196	0.189	0.196	-	-	0	0	-	0.196	0.189	0.196	-	-	0	-	-0.51%
2025-04-29	0.197	0.197	0.207	0.197	0.197	31,500	6,205	0.1970	0.197	0.197	0.207	0.197	0.197	31,500	0.1970	-1.99%
2025-04-28	0.201	0.201	0.205	0.200	0.213	1,165,500	238,912	0.2050	0.201	0.201	0.205	0.200	0.213	1,165,500	0.2050	0.00%
2025-04-25	0.201	0.189	0.205	0.198	0.209	24,000	4,849	0.2020	0.201	0.189	0.205	0.198	0.209	24,000	0.2020	1.52%
2025-04-24	0.198	0.198	0.209	0.195	0.199	133,500	26,406	0.1978	0.198	0.198	0.209	0.195	0.199	133,500	0.1978	1.54%
2025-04-23	0.195	0.195	0.204	0.184	0.210	175,500	34,008	0.1938	0.195	0.195	0.204	0.184	0.210	175,500	0.1938	-2.01%
2025-04-22	0.199	0.194	0.200	0.182	0.200	1,497,000	293,946	0.1964	0.199	0.194	0.200	0.182	0.200	1,497,000	0.1964	9.94%
2025-04-17	0.181	0.180	0.210	0.179	0.181	211,500	38,244	0.1808	0.181	0.180	0.210	0.179	0.181	211,500	0.1808	1.12%
2025-04-16	0.179	0.178	0.180	0.179	0.180	36,000	6,465	0.1796	0.179	0.178	0.180	0.179	0.180	36,000	0.1796	-0.56%
2025-04-15	0.180	0.171	0.183	0.180	0.181	105,000	18,954	0.1805	0.180	0.171	0.183	0.180	0.181	105,000	0.1805	-5.76%
2025-04-14	0.191	0.165	0.191	0.191	0.199	24,000	4,627	0.1928	0.191	0.165	0.191	0.191	0.199	24,000	0.1928	7.91%
2025-04-11	0.177	0.170	0.177	0.160	0.178	133,500	22,878	0.1714	0.177	0.170	0.177	0.160	0.178	133,500	0.1714	4.73%
2025-04-10	0.169	0.166	0.169	0.160	0.171	432,000	73,411	0.1699	0.169	0.166	0.169	0.160	0.171	432,000	0.1699	5.63%
2025-04-09	0.160	0.160	0.175	0.151	0.174	364,500	58,563	0.1607	0.160	0.160	0.175	0.151	0.174	364,500	0.1607	-2.44%
2025-04-08	0.164	0.161	0.164	0.158	0.175	181,500	29,850	0.1645	0.164	0.161	0.164	0.158	0.175	181,500	0.1645	3.80%
2025-04-07	0.158	0.158	0.170	0.156	0.180	1,026,000	169,293	0.1650	0.158	0.158	0.170	0.156	0.180	1,026,000	0.1650	-14.59%
2025-04-03	0.185	0.185	0.200	0.183	0.185	358,500	65,853	0.1837	0.185	0.185	0.200	0.183	0.185	358,500	0.1837	-0.54%
2025-04-02	0.186	0.183	0.186	0.186	0.186	18,000	3,348	0.1860	0.186	0.183	0.186	0.186	0.186	18,000	0.1860	0.00%
2025-04-01	0.186	0.186	0.200	0.186	0.191	378,000	71,583	0.1894	0.186	0.186	0.200	0.186	0.191	378,000	0.1894	-2.11%
2025-03-31	0.190	0.190	0.193	0.182	0.190	102,000	19,080	0.1871	0.190	0.190	0.193	0.182	0.190	102,000	0.1871	2.15%
2025-03-28	0.186	0.186	0.191	0.182	0.190	124,500	23,619	0.1897	0.186	0.186	0.191	0.182	0.190	124,500	0.1897	-2.62%
2025-03-27	0.191	0.191	0.192	0.191	0.191	34,500	6,589	0.1910	0.191	0.191	0.192	0.191	0.191	34,500	0.1910	-0.52%
2025-03-26	0.192	0.192	0.194	0.190	0.199	399,000	77,452	0.1941	0.192	0.192	0.194	0.190	0.199	399,000	0.1941	-1.03%
2025-03-25	0.194	0.192	0.195	0.192	0.196	549,000	106,806	0.1945	0.194	0.192	0.195	0.192	0.196	549,000	0.1945	-3.00%
2025-03-24	0.200	0.196	0.200	0.198	0.204	264,000	52,518	0.1989	0.200	0.196	0.200	0.198	0.204	264,000	0.1989	1.01%
2025-03-21	0.198	0.197	0.198	0.196	0.200	577,500	115,296	0.1996	0.198	0.197	0.198	0.196	0.200	577,500	0.1996	-1.00%
2025-03-20	0.200	0.200	0.202	0.200	0.200	327,000	65,400	0.2000	0.200	0.200	0.202	0.200	0.200	327,000	0.2000	-0.99%
2025-03-19	0.202	0.200	0.202	0.202	0.204	132,000	26,917	0.2039	0.202	0.200	0.202	0.202	0.204	132,000	0.2039	-0.98%
2025-03-18	0.204	0.204	0.209	0.202	0.213	96,000	19,444	0.2025	0.204	0.204	0.209	0.202	0.213	96,000	0.2025	0.99%
2025-03-17	0.202	0.202	0.203	0.202	0.203	172,500	35,010	0.2030	0.202	0.202	0.203	0.202	0.203	172,500	0.2030	-0.49%
2025-03-14	0.203	0.203	0.214	0.202	0.203	376,500	76,164	0.2023	0.203	0.203	0.214	0.202	0.203	376,500	0.2023	0.50%
2025-03-13	0.202	0.200	0.202	0.202	0.203	288,000	58,392	0.2028	0.202	0.200	0.202	0.202	0.203	288,000	0.2028	0.00%
2025-03-12	0.202	0.202	0.206	0.199	0.207	552,000	113,116	0.2049	0.202	0.202	0.206	0.199	0.207	552,000	0.2049	-2.42%
2025-03-11	0.207	0.207	0.213	0.195	0.216	420,000	85,480	0.2035	0.207	0.207	0.213	0.195	0.216	420,000	0.2035	0.00%
2025-03-10	0.207	0.207	0.210	0.207	0.214	214,500	44,604	0.2079	0.207	0.207	0.210	0.207	0.214	214,500	0.2079	0.49%
2025-03-07	0.206	0.206	0.207	0.202	0.208	445,500	92,031	0.2066	0.206	0.206	0.207	0.202	0.208	445,500	0.2066	-2.83%
2025-03-06	0.212	0.211	0.212	0.199	0.212	847,500	172,462	0.2035	0.212	0.211	0.212	0.199	0.212	847,500	0.2035	4.95%
2025-03-05	0.202	0.202	0.205	0.200	0.202	1,081,500	217,353	0.2010	0.202	0.202	0.205	0.200	0.202	1,081,500	0.2010	-0.49%
2025-03-04	0.203	0.203	0.208	0.200	0.210	507,000	101,587	0.2004	0.203	0.203	0.208	0.200	0.210	507,000	0.2004	-2.40%
2025-03-03	0.208	0.208	0.211	0.205	0.219	693,000	146,202	0.2110	0.208	0.208	0.211	0.205	0.219	693,000	0.2110	-5.88%
2025-02-28	0.221	0.221	0.226	0.212	0.226	366,000	81,183	0.2218	0.221	0.221	0.226	0.212	0.226	366,000	0.2218	-1.78%
2025-02-27	0.225	0.222	0.235	0.218	0.225	817,500	182,524	0.2233	0.225	0.222	0.235	0.218	0.225	817,500	0.2233	0.00%
2025-02-26	0.225	0.223	0.225	0.208	0.225	1,398,000	309,886	0.2217	0.225	0.223	0.225	0.208	0.225	1,398,000	0.2217	8.17%
2025-02-25	0.208	0.208	0.215	0.208	0.215	537,000	113,391	0.2112	0.208	0.208	0.215	0.208	0.215	537,000	0.2112	-3.26%
2025-02-24	0.215	0.213	0.215	0.208	0.220	565,500	118,803	0.2101	0.215	0.213	0.215	0.208	0.220	565,500	0.2101	-0.92%
2025-02-21	0.217	0.217	0.220	0.215	0.220	462,000	100,552	0.2176	0.217	0.217	0.220	0.215	0.220	462,000	0.2176	0.00%
2025-02-20	0.217	0.213	0.235	0.215	0.222	279,000	61,476	0.2203	0.217	0.213	0.235	0.215	0.222	279,000	0.2203	-1.36%
2025-02-19	0.220	0.220	0.223	0.220	0.221	235,500	51,910	0.2204	0.220	0.220	0.223	0.220	0.221	235,500	0.2204	0.92%
2025-02-18	0.218	0.218	0.224	0.215	0.226	915,000	200,944	0.2196	0.218	0.218	0.224	0.215	0.226	915,000	0.2196	-0.91%
2025-02-17	0.220	0.220	0.226	0.220	0.226	1,003,000	221,662	0.2210	0.220	0.220	0.226	0.220	0.226	1,003,000	0.2210	0.00%
2025-02-14	0.220	0.219	0.220	0.217	0.230	735,000	161,125	0.2192	0.220	0.219	0.220	0.217	0.230	735,000	0.2192	1.38%
2025-02-13	0.217	0.217	0.222	0.210	0.239	3,366,000	750,729	0.2230	0.217	0.217	0.222	0.210	0.239	3,366,000	0.2230	5.85%
2025-02-12	0.205	0.205	0.207	0.200	0.205	576,000	117,955	0.2048	0.205	0.205	0.207	0.200	0.205	576,000	0.2048	1.49%
2025-02-11	0.202	0.200	0.204	0.202	0.202	15,000	3,030	0.2020	0.202	0.200	0.204	0.202	0.202	15,000	0.2020	-1.46%
2025-02-10	0.205	0.204	0.205	0.200	0.207	475,500	96,060	0.2020	0.205	0.204	0.205	0.200	0.207	475,500	0.2020	-0.97%
2025-02-07	0.207	0.207	0.209	0.200	0.215	741,000	152,127	0.2053	0.207	0.207	0.209	0.200	0.215	741,000	0.2053	2.48%
2025-02-06	0.202	0.197	0.200	0.196	0.205	229,500	45,997	0.2004	0.202	0.197	0.200	0.196	0.205	229,500	0.2004	-1.46%
2025-02-05	0.205	0.197	0.205	0.197	0.206	91,500	18,603	0.2033	0.205	0.197	0.205	0.197	0.206	91,500	0.2033	-0.49%
2025-02-04	0.206	0.198	0.206	0.198	0.206	1,038,000	211,893	0.2041	0.206	0.198	0.206	0.198	0.206	1,038,000	0.2041	4.57%
2025-02-03	0.197	0.197	0.198	0.190	0.203	1,132,500	222,186	0.1962	0.197	0.197	0.198	0.190	0.203	1,132,500	0.1962	-1.50%
2025-01-28	0.200	0.200	0.203	0.200	0.206	552,000	110,922	0.2009	0.200	0.200	0.203	0.200	0.206	552,000	0.2009	0.00%
2025-01-27	0.200	0.200	0.218	0.196	0.205	51,000	10,360	0.2031	0.200	0.200	0.218	0.196	0.205	51,000	0.2031	-2.44%
2025-01-24	0.205	0.205	0.210	0.205	0.205	105,000	21,525	0.2050	0.205	0.205	0.210	0.205	0.205	105,000	0.2050	3.54%
2025-01-23	0.198	0.199	0.210	0.198	0.206	615,000	125,848	0.2046	0.198	0.199	0.210	0.198	0.206	615,000	0.2046	1.02%
2025-01-22	0.196	0.196	0.199	0.193	0.210	1,984,500	393,727	0.1984	0.196	0.196	0.199	0.193	0.210	1,984,500	0.1984	-4.85%
2025-01-21	0.206	0.206	0.224	0.205	0.225	721,500	152,302	0.2111	0.206	0.206	0.224	0.205	0.225	721,500	0.2111	-2.83%
2025-01-20	0.212	0.212	0.218	0.192	0.217	244,500	50,623	0.2070	0.212	0.212	0.218	0.192	0.217	244,500	0.2070	-0.47%
2025-01-17	0.213	0.213	0.217	0.208	0.217	54,000	11,574	0.2143	0.213	0.213	0.217	0.208	0.217	54,000	0.2143	2.40%
2025-01-16	0.208	0.208	0.213	0.208	0.213	181,500	38,554	0.2124	0.208	0.208	0.213	0.208	0.213	181,500	0.2124	1.46%
2025-01-15	0.205	0.205	0.210	0.205	0.210	117,000	24,015	0.2053	0.205	0.205	0.210	0.205	0.210	117,000	0.2053	-2.38%
2025-01-14	0.210	0.210	0.215	0.210	0.210	2,115,000	444,150	0.2100	0.210	0.210	0.215	0.210	0.210	2,115,000	0.2100	0.00%
2025-01-13	0.210	0.206	0.210	0.201	0.212	2,025,000	424,404	0.2096	0.210	0.206	0.210	0.201	0.212	2,025,000	0.2096	0.00%
2025-01-10	0.210	0.210	0.219	0.205	0.220	144,000	30,450	0.2115	0.210	0.210	0.219	0.205	0.220	144,000	0.2115	-4.55%
2025-01-09	0.220	0.209	0.220	0.218	0.220	166,500	36,624	0.2200	0.220	0.209	0.220	0.218	0.220	166,500	0.2200	1.85%
2025-01-08	0.216	0.214	0.217	0.214	0.216	364,500	78,084	0.2142	0.216	0.214	0.217	0.214	0.216	364,500	0.2142	0.93%
2025-01-07	0.214	0.211	0.218	0.211	0.218	508,500	109,252	0.2149	0.214	0.211	0.218	0.211	0.218	508,500	0.2149	1.42%
2025-01-06	0.211	0.211	0.213	0.211	0.226	234,000	50,781	0.2170	0.211	0.211	0.213	0.211	0.226	234,000	0.2170	-1.86%
2025-01-03	0.215	0.215	0.221	0.200	0.222	229,500	49,099	0.2139	0.215	0.215	0.221	0.200	0.222	229,500	0.2139	-5.29%
2025-01-02	0.227	0.221	0.229	0.221	0.240	1,812,000	422,565	0.2332	0.227	0.221	0.229	0.221	0.240	1,812,000	0.2332	-3.40%
2024-12-31	0.235	0.225	0.235	0.218	0.236	444,000	103,764	0.2337	0.235	0.225	0.235	0.218	0.236	444,000	0.2337	6.82%
2024-12-30	0.220	0.220	0.229	0.200	0.223	820,500	175,732	0.2142	0.220	0.220	0.229	0.200	0.223	820,500	0.2142	6.80%
2024-12-27	0.206	0.206	0.209	0.198	0.205	471,000	95,518	0.2028	0.206	0.206	0.209	0.198	0.205	471,000	0.2028	1.48%
2024-12-24	0.203	0.203	0.205	0.198	0.203	501,000	99,621	0.1988	0.203	0.203	0.205	0.198	0.203	501,000	0.1988	1.50%
2024-12-23	0.200	0.200	0.209	0.200	0.203	159,000	32,044	0.2015	0.200	0.200	0.209	0.200	0.203	159,000	0.2015	0.00%
2024-12-20	0.200	0.200	0.201	0.200	0.201	165,000	33,021	0.2001	0.200	0.200	0.201	0.200	0.201	165,000	0.2001	0.00%
2024-12-19	0.200	0.200	0.210	0.194	0.200	441,000	86,793	0.1968	0.200	0.200	0.210	0.194	0.200	441,000	0.1968	-4.76%
2024-12-18	0.210	0.200	0.210	0.209	0.213	372,000	78,336	0.2106	0.210	0.200	0.210	0.209	0.213	372,000	0.2106	5.00%
2024-12-17	0.200	0.200	0.208	0.199	0.209	100,500	20,551	0.2045	0.200	0.200	0.208	0.199	0.209	100,500	0.2045	-4.76%
2024-12-16	0.210	0.200	0.210	0.200	0.210	345,000	71,145	0.2062	0.210	0.200	0.210	0.200	0.210	345,000	0.2062	3.96%
2024-12-13	0.202	0.199	0.203	0.202	0.205	177,000	36,019	0.2035	0.202	0.199	0.203	0.202	0.205	177,000	0.2035	-3.35%
2024-12-12	0.209	0.209	0.210	0.204	0.210	304,500	63,463	0.2084	0.209	0.209	0.210	0.204	0.210	304,500	0.2084	0.00%
2024-12-11	0.209	0.193	0.208	0.188	0.209	415,500	82,771	0.1992	0.209	0.193	0.208	0.188	0.209	415,500	0.1992	8.29%
2024-12-10	0.193	0.192	0.196	0.189	0.193	36,000	6,874	0.1909	0.193	0.192	0.196	0.189	0.193	36,000	0.1909	-3.02%
2024-12-09	0.199	0.190	0.199	0.185	0.200	412,500	81,958	0.1987	0.199	0.190	0.199	0.185	0.200	412,500	0.1987	4.74%
2024-12-06	0.190	0.190	0.200	0.190	0.190	331,500	62,985	0.1900	0.190	0.190	0.200	0.190	0.190	331,500	0.1900	0.00%
2024-12-05	0.190	0.190	0.197	-	-	0	0	-	0.190	0.190	0.197	-	-	0	-	0.00%
2024-12-04	0.190	0.190	0.199	0.177	0.186	613,500	112,566	0.1835	0.190	0.190	0.199	0.177	0.186	613,500	0.1835	-1.55%
2024-12-03	0.193	0.192	0.199	0.181	0.193	195,000	36,897	0.1892	0.193	0.192	0.199	0.181	0.193	195,000	0.1892	-3.50%
2024-12-02	0.200	0.200	0.205	0.195	0.205	241,500	49,038	0.2031	0.200	0.200	0.205	0.195	0.205	241,500	0.2031	2.56%
2024-11-29	0.195	0.195	0.203	0.195	0.195	220,500	43,201	0.1959	0.195	0.195	0.203	0.195	0.195	220,500	0.1959	-2.01%
2024-11-28	0.199	0.195	0.209	0.195	0.209	82,500	16,263	0.1971	0.199	0.195	0.209	0.195	0.209	82,500	0.1971	4.74%
2024-11-27	0.190	0.190	0.196	0.182	0.199	667,500	125,296	0.1877	0.190	0.190	0.196	0.182	0.199	667,500	0.1877	-5.00%
2024-11-26	0.200	0.180	0.212	0.200	0.201	247,500	49,546	0.2002	0.200	0.180	0.212	0.200	0.201	247,500	0.2002	0.00%
2024-11-25	0.200	0.200	0.211	0.200	0.201	153,000	30,646	0.2003	0.200	0.200	0.211	0.200	0.201	153,000	0.2003	0.00%
2024-11-22	0.200	0.200	0.211	0.198	0.206	136,500	27,250	0.1996	0.200	0.200	0.211	0.198	0.206	136,500	0.1996	-2.91%
2024-11-21	0.206	0.206	0.208	0.206	0.206	79,500	16,377	0.2060	0.206	0.206	0.208	0.206	0.206	79,500	0.2060	-0.96%
2024-11-20	0.208	0.208	0.213	0.198	0.208	39,000	8,002	0.2052	0.208	0.208	0.213	0.198	0.208	39,000	0.2052	1.46%
2024-11-19	0.205	0.205	0.206	0.205	0.213	138,000	28,875	0.2092	0.205	0.205	0.206	0.205	0.213	138,000	0.2092	-3.76%
2024-11-18	0.213	0.206	0.213	0.213	0.213	7,500	1,597	0.2129	0.213	0.206	0.213	0.213	0.213	7,500	0.2129	-0.47%
2024-11-15	0.214	0.201	0.219	0.214	0.214	3,000	642	0.2140	0.214	0.201	0.219	0.214	0.214	3,000	0.2140	6.47%
2024-11-14	0.201	0.200	0.205	0.196	0.209	658,500	132,684	0.2015	0.201	0.200	0.205	0.196	0.209	658,500	0.2015	0.50%
2024-11-13	0.200	0.200	0.208	0.186	0.214	1,281,000	253,984	0.1983	0.200	0.200	0.208	0.186	0.214	1,281,000	0.1983	-4.31%
2024-11-12	0.209	0.209	0.214	0.206	0.210	319,500	66,567	0.2083	0.209	0.209	0.214	0.206	0.210	319,500	0.2083	-2.34%
2024-11-11	0.214	0.214	0.222	0.210	0.217	426,000	89,950	0.2112	0.214	0.214	0.222	0.210	0.217	426,000	0.2112	-3.60%
2024-11-08	0.222	0.222	0.225	0.222	0.233	673,500	151,945	0.2256	0.222	0.222	0.225	0.222	0.233	673,500	0.2256	-1.33%
2024-11-07	0.225	0.225	0.230	0.224	0.229	256,500	57,634	0.2247	0.225	0.225	0.230	0.224	0.229	256,500	0.2247	0.45%
2024-11-06	0.224	0.224	0.225	0.213	0.216	291,000	62,503	0.2148	0.224	0.224	0.225	0.213	0.216	291,000	0.2148	-0.44%
2024-11-05	0.225	0.212	0.225	0.225	0.225	6,000	1,350	0.2250	0.225	0.212	0.225	0.225	0.225	6,000	0.2250	-0.44%
2024-11-04	0.226	0.220	0.226	0.228	0.229	111,000	25,314	0.2281	0.226	0.220	0.226	0.228	0.229	111,000	0.2281	-1.31%
2024-11-01	0.229	0.213	0.229	0.213	0.231	165,000	35,334	0.2141	0.229	0.213	0.229	0.213	0.231	165,000	0.2141	7.51%
2024-10-31	0.213	0.213	0.225	0.213	0.213	57,000	12,141	0.2130	0.213	0.213	0.225	0.213	0.213	57,000	0.2130	0.00%
2024-10-30	0.213	0.213	0.222	0.210	0.218	72,000	15,609	0.2168	0.213	0.213	0.222	0.210	0.218	72,000	0.2168	-1.39%
2024-10-29	0.216	0.216	0.225	0.216	0.216	82,500	17,820	0.2160	0.216	0.216	0.225	0.216	0.216	82,500	0.2160	2.37%
2024-10-28	0.211	0.211	0.220	0.202	0.238	1,118,000	241,794	0.2163	0.211	0.211	0.220	0.202	0.238	1,118,000	0.2163	-7.46%
2024-10-25	0.228	0.221	0.228	0.220	0.229	330,000	73,594	0.2230	0.228	0.221	0.228	0.220	0.229	330,000	0.2230	3.64%
2024-10-24	0.220	0.228	0.230	0.201	0.223	1,108,000	235,876	0.2129	0.220	0.228	0.230	0.201	0.223	1,108,000	0.2129	-8.33%
2024-10-23	0.240	0.208	0.240	0.235	0.240	81,000	19,282	0.2380	0.240	0.208	0.240	0.235	0.240	81,000	0.2380	0.84%
2024-10-22	0.238	0.235	0.238	0.221	0.240	865,500	200,716	0.2319	0.238	0.235	0.238	0.221	0.240	865,500	0.2319	9.17%
2024-10-21	0.218	0.215	0.218	0.218	0.265	1,707,000	387,562	0.2270	0.218	0.215	0.218	0.218	0.265	1,707,000	0.2270	-9.17%
2024-10-18	0.240	0.235	0.244	0.210	0.245	190,500	44,893	0.2357	0.240	0.235	0.244	0.210	0.245	190,500	0.2357	5.73%
2024-10-17	0.227	0.225	0.231	0.226	0.240	255,000	58,630	0.2299	0.227	0.225	0.231	0.226	0.240	255,000	0.2299	0.89%
2024-10-16	0.225	0.225	0.236	0.220	0.241	96,000	21,589	0.2249	0.225	0.225	0.236	0.220	0.241	96,000	0.2249	-6.25%
2024-10-15	0.240	0.223	0.242	0.220	0.243	300,000	68,377	0.2279	0.240	0.223	0.242	0.220	0.243	300,000	0.2279	-0.83%
2024-10-14	0.242	0.239	0.246	0.225	0.249	423,000	101,307	0.2395	0.242	0.239	0.246	0.225	0.249	423,000	0.2395	-3.20%
2024-10-10	0.250	0.250	0.260	0.245	0.270	687,000	177,682	0.2586	0.250	0.250	0.260	0.245	0.270	687,000	0.2586	2.04%
2024-10-09	0.245	0.245	0.247	0.240	0.270	1,296,000	328,801	0.2537	0.245	0.245	0.247	0.240	0.270	1,296,000	0.2537	-2.00%
2024-10-08	0.250	0.250	0.270	0.250	0.320	4,477,000	1,229,987	0.2747	0.250	0.250	0.270	0.250	0.320	4,477,000	0.2747	-21.87%
2024-10-07	0.320	0.320	0.325	0.270	0.335	4,858,500	1,506,487	0.3101	0.320	0.320	0.325	0.270	0.335	4,858,500	0.3101	8.47%
2024-10-04	0.295	0.290	0.295	0.260	0.295	3,358,500	938,872	0.2796	0.295	0.290	0.295	0.260	0.295	3,358,500	0.2796	11.32%
2024-10-03	0.265	0.265	0.270	0.250	0.280	1,759,000	454,605	0.2584	0.265	0.265	0.270	0.250	0.280	1,759,000	0.2584	-8.62%
2024-10-02	0.290	0.290	0.295	0.270	0.300	3,297,500	948,712	0.2877	0.290	0.290	0.295	0.270	0.300	3,297,500	0.2877	7.41%
2024-09-30	0.270	0.265	0.270	0.214	0.280	4,692,000	1,205,638	0.2570	0.270	0.265	0.270	0.214	0.280	4,692,000	0.2570	26.17%
2024-09-27	0.214	0.210	0.214	0.205	0.215	1,444,500	301,606	0.2088	0.214	0.210	0.214	0.205	0.215	1,444,500	0.2088	9.74%
2024-09-26	0.195	0.195	0.197	0.186	0.198	1,351,500	262,042	0.1939	0.195	0.195	0.197	0.186	0.198	1,351,500	0.1939	5.98%
2024-09-25	0.184	0.180	0.184	0.172	0.185	975,000	172,383	0.1768	0.184	0.180	0.184	0.172	0.185	975,000	0.1768	8.24%
2024-09-24	0.170	0.166	0.170	0.165	0.172	904,500	151,329	0.1673	0.170	0.166	0.170	0.165	0.172	904,500	0.1673	2.41%
2024-09-23	0.166	0.166	0.175	0.166	0.178	174,000	29,145	0.1675	0.166	0.166	0.175	0.166	0.178	174,000	0.1675	-6.21%
2024-09-20	0.177	0.177	0.214	0.177	0.180	171,000	30,634	0.1791	0.177	0.177	0.214	0.177	0.180	171,000	0.1791	-0.56%
2024-09-19	0.178	0.170	0.183	0.161	0.178	64,500	10,786	0.1672	0.178	0.170	0.183	0.161	0.178	64,500	0.1672	1.14%
2024-09-17	0.176	0.170	0.176	0.162	0.185	94,500	16,747	0.1772	0.176	0.170	0.176	0.162	0.185	94,500	0.1772	-0.56%
2024-09-16	0.177	0.176	0.180	0.177	0.204	276,000	50,092	0.1815	0.177	0.176	0.180	0.177	0.204	276,000	0.1815	0.00%
2024-09-13	0.177	0.163	0.185	0.161	0.177	15,000	2,457	0.1638	0.177	0.163	0.185	0.161	0.177	15,000	0.1638	4.12%
2024-09-12	0.170	0.166	0.170	0.160	0.173	196,500	31,797	0.1618	0.170	0.166	0.170	0.160	0.173	196,500	0.1618	-1.73%
2024-09-11	0.173	0.173	0.184	0.170	0.174	310,500	53,469	0.1722	0.173	0.173	0.184	0.170	0.174	310,500	0.1722	0.00%
2024-09-10	0.173	0.173	0.179	0.166	0.173	31,500	5,313	0.1687	0.173	0.173	0.179	0.166	0.173	31,500	0.1687	0.00%
2024-09-09	0.173	0.163	0.185	0.173	0.173	87,000	15,051	0.1730	0.173	0.163	0.185	0.173	0.173	87,000	0.1730	0.00%
2024-09-05	0.173	0.170	0.173	0.171	0.174	133,500	23,209	0.1739	0.173	0.170	0.173	0.171	0.174	133,500	0.1739	-2.26%
2024-09-04	0.177	0.177	0.180	0.175	0.180	31,500	5,662	0.1797	0.177	0.177	0.180	0.175	0.180	31,500	0.1797	1.14%
2024-09-03	0.175	0.175	0.185	0.152	0.185	973,500	173,916	0.1787	0.175	0.175	0.185	0.152	0.185	973,500	0.1787	-9.33%
2024-09-02	0.193	0.192	0.200	0.191	0.201	966,000	190,959	0.1977	0.193	0.192	0.200	0.191	0.201	966,000	0.1977	-4.93%
2024-08-30	0.203	0.193	0.211	0.191	0.203	354,000	68,005	0.1921	0.203	0.193	0.211	0.191	0.203	354,000	0.1921	0.00%
2024-08-29	0.203	0.180	0.210	-	-	0	0	-	0.203	0.180	0.210	-	-	0	-	0.00%
2024-08-28	0.203	0.188	0.205	0.191	0.203	18,000	3,460	0.1922	0.203	0.188	0.205	0.191	0.203	18,000	0.1922	-3.33%
2024-08-27	0.210	0.190	0.210	0.191	0.230	643,500	135,231	0.2101	0.210	0.190	0.210	0.191	0.230	643,500	0.2101	5.00%
2024-08-26	0.200	0.200	0.210	0.190	0.210	39,000	7,620	0.1954	0.200	0.200	0.210	0.190	0.210	39,000	0.1954	2.56%
2024-08-23	0.195	0.188	0.196	0.188	0.196	511,500	99,360	0.1943	0.195	0.188	0.196	0.188	0.196	511,500	0.1943	-0.51%
2024-08-22	0.196	0.195	0.197	0.196	0.196	40,500	7,938	0.1960	0.196	0.195	0.197	0.196	0.196	40,500	0.1960	1.03%
2024-08-21	0.194	0.192	0.196	0.192	0.194	57,000	10,962	0.1923	0.194	0.192	0.196	0.192	0.194	57,000	0.1923	0.00%
2024-08-20	0.194	0.189	0.195	0.188	0.196	22,500	4,335	0.1927	0.194	0.189	0.195	0.188	0.196	22,500	0.1927	-1.02%
2024-08-19	0.196	0.195	0.217	0.196	0.200	108,000	21,273	0.1970	0.196	0.195	0.217	0.196	0.200	108,000	0.1970	0.51%
2024-08-16	0.195	0.195	0.201	0.195	0.195	27,000	5,265	0.1950	0.195	0.195	0.201	0.195	0.195	27,000	0.1950	2.63%
2024-08-15	0.190	0.190	0.208	0.190	0.192	279,000	53,160	0.1905	0.190	0.190	0.208	0.190	0.192	279,000	0.1905	-1.04%
2024-08-14	0.192	0.192	0.199	0.191	0.191	63,000	12,033	0.1910	0.192	0.192	0.199	0.191	0.191	63,000	0.1910	0.52%
2024-08-13	0.191	0.180	0.193	0.191	0.194	175,500	33,757	0.1923	0.191	0.180	0.193	0.191	0.194	175,500	0.1923	-1.55%
2024-08-12	0.194	0.193	0.199	0.193	0.194	121,500	23,554	0.1939	0.194	0.193	0.199	0.193	0.194	121,500	0.1939	0.00%
2024-08-09	0.194	0.194	0.198	0.193	0.195	330,000	64,071	0.1942	0.194	0.194	0.198	0.193	0.195	330,000	0.1942	0.00%
2024-08-08	0.194	0.194	0.202	-	-	6,000	1,164	0.1940	0.194	0.194	0.202	-	-	6,000	0.1940	0.00%
2024-08-07	0.194	0.194	0.198	0.194	0.195	85,500	16,614	0.1943	0.194	0.194	0.198	0.194	0.195	85,500	0.1943	-3.00%
2024-08-06	0.200	0.196	0.200	0.195	0.200	633,000	123,777	0.1955	0.200	0.196	0.200	0.195	0.200	633,000	0.1955	-1.48%
2024-08-05	0.203	0.193	0.205	0.193	0.209	75,000	14,878	0.1984	0.203	0.193	0.205	0.193	0.209	75,000	0.1984	-0.49%
2024-08-02	0.204	0.202	0.205	0.195	0.204	243,000	47,916	0.1972	0.204	0.202	0.205	0.195	0.204	243,000	0.1972	-0.49%
2024-08-01	0.205	0.202	0.209	0.199	0.205	24,000	4,827	0.2011	0.205	0.202	0.209	0.199	0.205	24,000	0.2011	1.99%
2024-07-31	0.201	0.201	0.207	0.199	0.207	1,878,000	377,106	0.2008	0.201	0.201	0.207	0.199	0.207	1,878,000	0.2008	-2.90%
2024-07-30	0.207	0.202	0.207	-	-	0	0	-	0.207	0.202	0.207	-	-	0	-	-0.48%
2024-07-29	0.208	0.202	0.208	0.209	0.209	1,500	313	0.2087	0.208	0.202	0.208	0.209	0.209	1,500	0.2087	-0.48%
2024-07-26	0.209	0.203	0.210	0.203	0.209	546,000	112,770	0.2065	0.209	0.203	0.210	0.203	0.209	546,000	0.2065	0.00%
2024-07-25	0.209	0.209	0.210	0.202	0.211	202,500	41,899	0.2069	0.209	0.209	0.210	0.202	0.211	202,500	0.2069	-2.34%
2024-07-24	0.214	0.212	0.215	0.212	0.215	88,500	18,783	0.2122	0.214	0.212	0.215	0.212	0.215	88,500	0.2122	-0.93%
2024-07-23	0.216	0.216	0.230	0.216	0.216	22,500	4,860	0.2160	0.216	0.216	0.230	0.216	0.216	22,500	0.2160	0.00%
2024-07-22	0.216	0.216	0.217	0.210	0.217	135,000	28,699	0.2126	0.216	0.216	0.217	0.210	0.217	135,000	0.2126	-0.92%
2024-07-19	0.218	0.210	0.218	-	-	0	0	-	0.218	0.210	0.218	-	-	0	-	-0.46%
2024-07-18	0.219	0.211	0.220	0.219	0.220	144,000	31,582	0.2193	0.219	0.211	0.220	0.219	0.220	144,000	0.2193	-0.45%
2024-07-17	0.220	0.220	0.235	0.210	0.216	84,000	17,815	0.2121	0.220	0.220	0.235	0.210	0.216	84,000	0.2121	1.38%
2024-07-16	0.217	0.217	0.218	0.212	0.212	43,500	9,222	0.2120	0.217	0.217	0.218	0.212	0.212	43,500	0.2120	-1.36%
2024-07-15	0.220	0.211	0.220	0.210	0.221	187,500	39,930	0.2130	0.220	0.211	0.220	0.210	0.221	187,500	0.2130	0.00%
2024-07-12	0.220	0.219	0.220	0.220	0.220	133,500	29,370	0.2200	0.220	0.219	0.220	0.220	0.220	133,500	0.2200	0.46%
2024-07-11	0.219	0.217	0.219	0.216	0.226	184,500	41,413	0.2245	0.219	0.217	0.219	0.216	0.226	184,500	0.2245	-1.79%
2024-07-10	0.223	0.225	0.234	0.215	0.235	186,000	43,152	0.2320	0.223	0.225	0.234	0.215	0.235	186,000	0.2320	1.36%
2024-07-09	0.220	0.220	0.228	0.218	0.229	637,500	140,863	0.2210	0.220	0.220	0.228	0.218	0.229	637,500	0.2210	-3.93%
2024-07-08	0.229	0.229	0.230	0.220	0.230	81,000	18,439	0.2276	0.229	0.229	0.230	0.220	0.230	81,000	0.2276	-0.87%
2024-07-05	0.231	0.226	0.242	-	-	0	0	-	0.231	0.226	0.242	-	-	0	-	0.00%
2024-07-04	0.231	0.222	0.231	-	-	0	0	-	0.231	0.222	0.231	-	-	0	-	0.00%
2024-07-03	0.231	0.231	0.238	0.220	0.231	94,500	21,615	0.2287	0.231	0.231	0.238	0.220	0.231	94,500	0.2287	0.00%
2024-07-02	0.231	0.218	0.220	0.215	0.232	72,000	15,970	0.2218	0.231	0.218	0.220	0.215	0.232	72,000	0.2218	-6.10%
2024-06-28	0.246	0.212	0.234	0.229	0.248	12,000	2,805	0.2338	0.246	0.212	0.234	0.229	0.248	12,000	0.2338	7.42%
2024-06-27	0.229	0.211	0.229	0.221	0.229	67,500	15,348	0.2274	0.229	0.211	0.229	0.221	0.229	67,500	0.2274	-0.87%
2024-06-26	0.231	0.224	0.231	0.230	0.240	142,500	32,973	0.2314	0.231	0.224	0.231	0.230	0.240	142,500	0.2314	-3.75%
2024-06-25	0.240	0.230	0.241	0.229	0.235	55,500	12,798	0.2306	0.240	0.230	0.241	0.229	0.235	55,500	0.2306	-0.83%
2024-06-24	0.242	0.237	0.247	-	-	0	0	-	0.242	0.237	0.247	-	-	0	-	0.00%
2024-06-21	0.242	0.242	0.250	0.237	0.237	22,500	5,332	0.2370	0.242	0.242	0.250	0.237	0.237	22,500	0.2370	0.00%
2024-06-20	0.242	0.242	0.249	0.241	0.242	34,500	8,316	0.2410	0.242	0.242	0.249	0.241	0.242	34,500	0.2410	0.00%
2024-06-19	0.242	0.242	0.249	0.240	0.242	93,000	22,473	0.2416	0.242	0.242	0.249	0.240	0.242	93,000	0.2416	0.00%
2024-06-18	0.242	0.240	0.243	0.240	0.247	160,500	39,294	0.2448	0.242	0.240	0.243	0.240	0.247	160,500	0.2448	-2.02%
2024-06-17	0.247	0.245	0.247	0.247	0.250	75,000	18,741	0.2499	0.247	0.245	0.247	0.247	0.250	75,000	0.2499	-3.14%
2024-06-14	0.255	0.250	0.270	0.250	0.255	34,500	8,767	0.2541	0.255	0.250	0.270	0.250	0.255	34,500	0.2541	0.00%
2024-06-13	0.255	0.245	0.255	0.255	0.260	214,500	54,795	0.2555	0.255	0.245	0.255	0.255	0.260	214,500	0.2555	4.08%
2024-06-12	0.245	0.245	0.249	0.245	0.260	436,500	109,935	0.2519	0.245	0.245	0.249	0.245	0.260	436,500	0.2519	-2.00%
2024-06-11	0.250	0.250	0.255	0.250	0.260	433,500	111,082	0.2562	0.250	0.250	0.255	0.250	0.260	433,500	0.2562	-3.85%
2024-06-07	0.260	0.260	0.265	0.255	0.265	100,500	26,182	0.2605	0.260	0.260	0.265	0.255	0.265	100,500	0.2605	-1.89%
2024-06-06	0.265	0.255	0.265	0.250	0.265	666,000	169,912	0.2551	0.265	0.255	0.265	0.250	0.265	666,000	0.2551	1.92%
2024-06-05	0.260	0.250	0.260	0.260	0.270	45,000	11,932	0.2652	0.260	0.250	0.260	0.260	0.270	45,000	0.2652	-1.89%
2024-06-04	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2024-06-03	0.265	0.255	0.270	0.245	0.265	807,000	205,459	0.2546	0.265	0.255	0.270	0.245	0.265	807,000	0.2546	0.00%
2024-05-31	0.265	0.260	0.265	0.243	0.270	1,279,500	331,107	0.2588	0.265	0.260	0.265	0.243	0.270	1,279,500	0.2588	-1.85%
2024-05-30	0.270	0.270	0.280	0.270	0.270	105,000	28,350	0.2700	0.270	0.270	0.280	0.270	0.270	105,000	0.2700	1.89%
2024-05-29	0.265	0.265	0.270	0.265	0.285	378,000	102,210	0.2704	0.265	0.265	0.270	0.265	0.285	378,000	0.2704	-3.64%
2024-05-28	0.275	0.275	0.280	0.275	0.290	217,500	62,010	0.2851	0.275	0.275	0.280	0.275	0.290	217,500	0.2851	1.85%
2024-05-27	0.270	0.270	0.285	0.265	0.320	1,224,000	347,925	0.2843	0.270	0.270	0.285	0.265	0.320	1,224,000	0.2843	5.88%
2024-05-24	0.255	0.255	0.265	0.255	0.270	375,000	97,320	0.2595	0.255	0.255	0.265	0.255	0.270	375,000	0.2595	-1.92%
2024-05-23	0.260	0.255	0.260	0.255	0.280	829,500	220,072	0.2653	0.260	0.255	0.260	0.255	0.280	829,500	0.2653	-7.14%
2024-05-22	0.280	0.280	0.285	0.280	0.285	69,000	19,537	0.2831	0.280	0.280	0.285	0.280	0.285	69,000	0.2831	-1.75%
2024-05-21	0.285	0.280	0.290	0.280	0.290	642,000	185,415	0.2888	0.285	0.280	0.290	0.280	0.290	642,000	0.2888	-1.72%
2024-05-20	0.290	0.290	0.295	0.275	0.300	2,274,000	655,755	0.2884	0.290	0.290	0.295	0.275	0.300	2,274,000	0.2884	5.45%
2024-05-17	0.275	0.275	0.280	0.265	0.280	547,500	148,440	0.2711	0.275	0.275	0.280	0.265	0.280	547,500	0.2711	3.77%
2024-05-16	0.265	0.265	0.270	0.265	0.280	787,500	214,635	0.2726	0.265	0.265	0.270	0.265	0.280	787,500	0.2726	-3.64%
2024-05-14	0.275	0.275	0.280	0.265	0.280	859,500	234,945	0.2734	0.275	0.275	0.280	0.265	0.280	859,500	0.2734	0.00%
2024-05-13	0.275	0.275	0.280	0.270	0.280	279,000	76,305	0.2735	0.275	0.275	0.280	0.270	0.280	279,000	0.2735	-1.79%
2024-05-10	0.280	0.280	0.285	0.265	0.280	591,000	163,470	0.2766	0.280	0.280	0.285	0.265	0.280	591,000	0.2766	1.82%
2024-05-09	0.275	0.275	0.280	0.260	0.280	640,500	174,427	0.2723	0.275	0.275	0.280	0.260	0.280	640,500	0.2723	5.77%
2024-05-08	0.260	0.250	0.260	0.265	0.275	850,500	226,687	0.2665	0.260	0.250	0.260	0.265	0.275	850,500	0.2665	-5.45%
2024-05-07	0.275	0.270	0.280	0.270	0.285	730,500	201,157	0.2754	0.275	0.270	0.280	0.270	0.285	730,500	0.2754	-3.51%
2024-05-06	0.285	0.285	0.290	0.275	0.305	2,970,000	869,895	0.2929	0.285	0.285	0.290	0.275	0.305	2,970,000	0.2929	-1.72%
2024-05-03	0.290	0.280	0.290	0.235	0.295	3,810,000	1,017,984	0.2672	0.290	0.280	0.290	0.235	0.295	3,810,000	0.2672	22.88%
2024-05-02	0.236	0.236	0.248	0.224	0.247	384,000	90,838	0.2366	0.236	0.236	0.248	0.224	0.247	384,000	0.2366	-2.88%
2024-04-30	0.243	0.242	0.243	0.242	0.249	1,339,500	326,377	0.2437	0.243	0.242	0.243	0.242	0.249	1,339,500	0.2437	4.74%
2024-04-29	0.232	0.232	0.243	0.220	0.245	783,000	186,676	0.2384	0.232	0.232	0.243	0.220	0.245	783,000	0.2384	1.75%
2024-04-26	0.228	0.225	0.228	0.210	0.233	1,699,500	375,525	0.2210	0.228	0.225	0.228	0.210	0.233	1,699,500	0.2210	6.05%
2024-04-25	0.215	0.214	0.215	0.209	0.216	147,000	31,377	0.2134	0.215	0.214	0.215	0.209	0.216	147,000	0.2134	-0.46%
2024-04-24	0.216	0.216	0.217	0.204	0.220	628,500	135,420	0.2155	0.216	0.216	0.217	0.204	0.220	628,500	0.2155	3.35%
2024-04-23	0.209	0.209	0.212	0.201	0.239	1,578,000	338,926	0.2148	0.209	0.209	0.212	0.201	0.239	1,578,000	0.2148	-5.00%
2024-04-22	0.220	0.209	0.235	0.202	0.220	144,000	29,410	0.2042	0.220	0.209	0.235	0.202	0.220	144,000	0.2042	2.33%
2024-04-19	0.215	0.215	0.216	0.207	0.207	66,000	13,662	0.2070	0.215	0.215	0.216	0.207	0.207	66,000	0.2070	-0.46%
2024-04-18	0.216	0.212	0.216	0.215	0.216	37,500	8,077	0.2154	0.216	0.212	0.216	0.215	0.216	37,500	0.2154	0.00%
2024-04-17	0.216	0.216	0.217	0.201	0.202	10,500	2,113	0.2012	0.216	0.216	0.217	0.201	0.202	10,500	0.2012	-1.37%
2024-04-16	0.219	0.219	0.220	0.210	0.220	406,500	86,854	0.2137	0.219	0.219	0.220	0.210	0.220	406,500	0.2137	-2.23%
2024-04-15	0.224	0.224	0.240	0.217	0.219	22,500	4,899	0.2177	0.224	0.224	0.240	0.217	0.219	22,500	0.2177	2.75%
2024-04-12	0.218	0.218	0.219	0.214	0.225	877,500	191,481	0.2182	0.218	0.218	0.219	0.214	0.225	877,500	0.2182	-4.80%
2024-04-11	0.229	0.229	0.230	0.220	0.230	217,500	48,802	0.2244	0.229	0.229	0.230	0.220	0.230	217,500	0.2244	-3.38%
2024-04-10	0.237	0.237	0.239	0.224	0.230	160,500	36,393	0.2267	0.237	0.237	0.239	0.224	0.230	160,500	0.2267	0.00%
2024-04-09	0.237	0.237	0.243	0.231	0.255	112,500	26,023	0.2313	0.237	0.237	0.243	0.231	0.255	112,500	0.2313	0.00%
2024-04-08	0.237	0.230	0.240	0.230	0.239	103,500	24,723	0.2389	0.237	0.230	0.240	0.230	0.239	103,500	0.2389	-1.66%
2024-04-05	0.241	-	0.250	-	-	0	0	-	0.241	-	0.250	-	-	0	-	0.00%
2024-04-03	0.241	0.241	0.250	0.220	0.228	166,500	37,117	0.2229	0.241	0.241	0.250	0.220	0.228	166,500	0.2229	4.78%
2024-04-02	0.230	0.228	0.255	0.230	0.232	415,500	95,884	0.2308	0.230	0.228	0.255	0.230	0.232	415,500	0.2308	-0.86%
2024-03-28	0.232	0.231	0.250	0.225	0.240	576,000	133,395	0.2316	0.232	0.231	0.250	0.225	0.240	576,000	0.2316	-2.93%
2024-03-27	0.239	0.239	0.242	0.231	0.243	210,000	49,677	0.2366	0.239	0.239	0.242	0.231	0.243	210,000	0.2366	-3.63%
2024-03-26	0.248	0.245	0.248	0.245	0.260	345,000	86,590	0.2510	0.248	0.245	0.248	0.245	0.260	345,000	0.2510	-0.80%
2024-03-25	0.250	0.245	0.250	0.250	0.250	85,500	21,375	0.2500	0.250	0.245	0.250	0.250	0.250	85,500	0.2500	-1.96%
2024-03-22	0.255	0.250	0.255	0.250	0.265	306,000	77,107	0.2520	0.255	0.250	0.255	0.250	0.265	306,000	0.2520	-3.77%
2024-03-21	0.265	0.265	0.270	0.260	0.270	298,500	79,665	0.2669	0.265	0.265	0.270	0.260	0.270	298,500	0.2669	-3.64%
2024-03-20	0.275	0.275	0.280	0.270	0.275	81,000	22,252	0.2747	0.275	0.275	0.280	0.270	0.275	81,000	0.2747	0.00%
2024-03-19	0.275	0.255	0.275	0.265	0.275	397,500	107,565	0.2706	0.275	0.255	0.275	0.265	0.275	397,500	0.2706	-1.79%
2024-03-18	0.280	0.270	0.280	0.270	0.280	73,500	20,415	0.2778	0.280	0.270	0.280	0.270	0.280	73,500	0.2778	-1.75%
2024-03-15	0.285	0.280	0.285	0.275	0.305	1,089,000	311,865	0.2864	0.285	0.280	0.285	0.275	0.305	1,089,000	0.2864	-3.39%
2024-03-14	0.295	0.290	0.295	0.285	0.320	2,173,500	651,697	0.2998	0.295	0.290	0.295	0.285	0.320	2,173,500	0.2998	5.36%
2024-03-13	0.280	0.275	0.280	0.270	0.280	1,579,000	431,697	0.2734	0.280	0.275	0.280	0.270	0.280	1,579,000	0.2734	5.66%
2024-03-12	0.265	0.265	0.270	0.250	0.265	339,000	88,260	0.2604	0.265	0.265	0.270	0.250	0.265	339,000	0.2604	0.00%
2024-03-11	0.265	0.255	0.265	0.255	0.265	163,500	42,000	0.2569	0.265	0.255	0.265	0.255	0.265	163,500	0.2569	0.00%
2024-03-08	0.265	0.260	0.265	0.242	0.270	990,000	257,062	0.2597	0.265	0.260	0.265	0.242	0.270	990,000	0.2597	9.50%
2024-03-07	0.242	0.242	0.246	0.231	0.250	660,000	161,220	0.2443	0.242	0.242	0.246	0.231	0.250	660,000	0.2443	-1.22%
2024-03-06	0.245	0.231	0.260	0.241	0.250	294,000	72,919	0.2480	0.245	0.231	0.260	0.241	0.250	294,000	0.2480	-1.61%
2024-03-05	0.249	0.240	0.245	0.240	0.250	202,500	49,108	0.2425	0.249	0.240	0.245	0.240	0.250	202,500	0.2425	-4.23%
2024-03-04	0.260	0.250	0.260	0.250	0.270	85,500	21,877	0.2559	0.260	0.250	0.260	0.250	0.270	85,500	0.2559	1.96%
2024-03-01	0.255	0.255	0.265	0.255	0.275	517,500	140,100	0.2707	0.255	0.255	0.265	0.255	0.275	517,500	0.2707	-7.27%
2024-02-29	0.275	0.260	0.275	0.260	0.275	105,000	28,807	0.2744	0.275	0.260	0.275	0.260	0.275	105,000	0.2744	5.77%
2024-02-28	0.260	0.250	0.270	0.250	0.265	249,000	63,120	0.2535	0.260	0.250	0.270	0.250	0.265	249,000	0.2535	0.00%
2024-02-27	0.260	0.260	0.270	0.260	0.265	168,000	43,710	0.2602	0.260	0.260	0.270	0.260	0.265	168,000	0.2602	0.00%
2024-02-26	0.260	0.260	0.265	0.260	0.270	189,000	49,477	0.2618	0.260	0.260	0.265	0.260	0.270	189,000	0.2618	0.00%
2024-02-23	0.260	0.260	0.265	0.255	0.290	3,030,000	835,402	0.2757	0.260	0.260	0.265	0.255	0.290	3,030,000	0.2757	4.00%
2024-02-22	0.250	0.245	0.250	0.238	0.250	643,500	157,411	0.2446	0.250	0.245	0.250	0.238	0.250	643,500	0.2446	5.04%
2024-02-21	0.238	0.237	0.245	0.237	0.250	384,000	91,642	0.2387	0.238	0.237	0.245	0.237	0.250	384,000	0.2387	0.00%
2024-02-20	0.238	0.238	0.244	0.235	0.238	361,500	85,338	0.2361	0.238	0.238	0.244	0.235	0.238	361,500	0.2361	1.28%
2024-02-19	0.235	0.235	0.244	0.229	0.241	241,500	55,705	0.2307	0.235	0.235	0.244	0.229	0.241	241,500	0.2307	0.00%
2024-02-16	0.235	0.225	0.235	0.235	0.240	118,500	28,399	0.2397	0.235	0.225	0.235	0.235	0.240	118,500	0.2397	-1.67%
2024-02-15	0.239	0.239	0.240	0.226	0.226	25,500	5,763	0.2260	0.239	0.239	0.240	0.226	0.226	25,500	0.2260	0.42%
2024-02-14	0.238	0.238	0.242	0.230	0.243	177,000	40,825	0.2306	0.238	0.238	0.242	0.230	0.243	177,000	0.2306	-0.42%
2024-02-09	0.239	0.239	0.248	0.239	0.250	301,500	74,137	0.2459	0.239	0.239	0.248	0.239	0.250	301,500	0.2459	0.42%
2024-02-08	0.238	0.238	0.240	0.219	0.240	948,000	222,790	0.2350	0.238	0.238	0.240	0.219	0.240	948,000	0.2350	8.18%
2024-02-07	0.220	0.215	0.220	0.215	0.220	414,000	90,094	0.2176	0.220	0.215	0.220	0.215	0.220	414,000	0.2176	1.85%
2024-02-06	0.216	0.206	0.216	0.202	0.216	487,500	102,054	0.2093	0.216	0.206	0.216	0.202	0.216	487,500	0.2093	4.35%
2024-02-05	0.207	0.205	0.207	0.196	0.209	982,500	201,630	0.2052	0.207	0.205	0.207	0.196	0.209	982,500	0.2052	0.00%
2024-02-02	0.207	0.206	0.218	0.206	0.220	331,500	72,421	0.2185	0.207	0.206	0.218	0.206	0.220	331,500	0.2185	-5.91%
2024-02-01	0.220	0.205	0.220	0.210	0.220	63,000	13,260	0.2105	0.220	0.205	0.220	0.210	0.220	63,000	0.2105	2.33%
2024-01-31	0.215	0.205	0.215	0.207	0.215	57,000	11,970	0.2100	0.215	0.205	0.215	0.207	0.215	57,000	0.2100	-0.92%
2024-01-30	0.217	0.207	0.217	0.201	0.217	108,000	23,161	0.2145	0.217	0.207	0.217	0.201	0.217	108,000	0.2145	0.46%
2024-01-29	0.216	0.203	0.216	0.202	0.218	384,000	82,165	0.2140	0.216	0.203	0.216	0.202	0.218	384,000	0.2140	-1.37%
2024-01-26	0.219	0.219	0.226	0.219	0.249	277,500	62,947	0.2268	0.219	0.219	0.226	0.219	0.249	277,500	0.2268	-4.78%
2024-01-25	0.230	0.225	0.230	0.198	0.250	1,852,500	425,757	0.2298	0.230	0.225	0.230	0.198	0.250	1,852,500	0.2298	11.65%
2024-01-24	0.206	0.195	0.206	0.190	0.209	40,500	8,035	0.1984	0.206	0.195	0.206	0.190	0.209	40,500	0.1984	5.64%
2024-01-23	0.195	0.195	0.202	0.184	0.193	1,167,000	219,694	0.1883	0.195	0.195	0.202	0.184	0.193	1,167,000	0.1883	4.84%
2024-01-22	0.186	0.185	0.186	0.185	0.186	177,000	32,871	0.1857	0.186	0.185	0.186	0.185	0.186	177,000	0.1857	-2.62%
2024-01-19	0.191	0.192	0.193	0.185	0.191	300,000	56,665	0.1889	0.191	0.192	0.193	0.185	0.191	300,000	0.1889	0.00%
2024-01-18	0.191	0.186	0.193	0.185	0.192	427,500	81,207	0.1900	0.191	0.186	0.193	0.185	0.192	427,500	0.1900	-0.52%
2024-01-17	0.192	0.186	0.192	0.186	0.192	874,500	166,581	0.1905	0.192	0.186	0.192	0.186	0.192	874,500	0.1905	-3.52%
2024-01-16	0.199	0.199	0.200	0.195	0.199	120,000	23,734	0.1978	0.199	0.199	0.200	0.195	0.199	120,000	0.1978	-0.50%
2024-01-15	0.200	0.192	0.200	0.192	0.201	916,500	178,419	0.1947	0.200	0.192	0.200	0.192	0.201	916,500	0.1947	-3.85%
2024-01-12	0.208	0.202	0.208	0.208	0.209	61,500	12,822	0.2085	0.208	0.202	0.208	0.208	0.209	61,500	0.2085	-0.95%
2024-01-11	0.210	0.215	0.216	0.200	0.218	238,500	47,943	0.2010	0.210	0.215	0.216	0.200	0.218	238,500	0.2010	0.00%
2024-01-10	0.210	0.211	0.212	0.205	0.210	97,500	20,382	0.2090	0.210	0.211	0.212	0.205	0.210	97,500	0.2090	2.94%
2024-01-09	0.204	0.203	0.204	0.202	0.211	1,020,000	210,207	0.2061	0.204	0.203	0.204	0.202	0.211	1,020,000	0.2061	-7.27%
2024-01-08	0.220	0.220	0.230	0.201	0.228	531,000	109,177	0.2056	0.220	0.220	0.230	0.201	0.228	531,000	0.2056	-3.51%
2024-01-05	0.228	0.218	0.240	-	-	0	0	-	0.228	0.218	0.240	-	-	0	-	0.00%
2024-01-04	0.228	0.215	0.240	-	-	0	0	-	0.228	0.215	0.240	-	-	0	-	0.00%
2024-01-03	0.228	0.228	0.240	0.228	0.228	7,500	1,710	0.2280	0.228	0.228	0.240	0.228	0.228	7,500	0.2280	0.00%
2024-01-02	0.228	0.228	0.232	0.228	0.231	234,000	53,622	0.2292	0.228	0.228	0.232	0.228	0.231	234,000	0.2292	-1.30%
2023-12-29	0.231	0.220	0.231	0.228	0.231	85,500	19,575	0.2289	0.231	0.220	0.231	0.228	0.231	85,500	0.2289	0.00%
2023-12-28	0.231	0.230	0.244	0.224	0.245	411,000	94,126	0.2290	0.231	0.230	0.244	0.224	0.245	411,000	0.2290	-0.43%
2023-12-27	0.232	0.220	0.232	0.216	0.232	364,500	83,341	0.2286	0.232	0.220	0.232	0.216	0.232	364,500	0.2286	7.41%
2023-12-22	0.216	0.211	0.218	0.209	0.233	1,308,000	290,119	0.2218	0.216	0.211	0.218	0.209	0.233	1,308,000	0.2218	-7.30%
2023-12-21	0.233	0.221	0.233	0.220	0.237	175,500	39,723	0.2263	0.233	0.221	0.233	0.220	0.237	175,500	0.2263	-2.51%
2023-12-20	0.239	0.223	0.239	0.216	0.240	63,000	14,100	0.2238	0.239	0.223	0.239	0.216	0.240	63,000	0.2238	0.84%
2023-12-19	0.237	0.227	0.237	0.239	0.239	1,500	358	0.2387	0.237	0.227	0.237	0.239	0.239	1,500	0.2387	1.72%
2023-12-18	0.233	0.216	0.233	0.233	0.233	48,000	11,184	0.2330	0.233	0.216	0.233	0.233	0.233	48,000	0.2330	0.43%
2023-12-15	0.232	0.232	0.239	0.232	0.246	441,000	104,247	0.2364	0.232	0.232	0.239	0.232	0.246	441,000	0.2364	-2.93%
2023-12-14	0.239	0.225	0.239	0.228	0.250	153,000	35,406	0.2314	0.239	0.225	0.239	0.228	0.250	153,000	0.2314	7.17%
2023-12-13	0.223	0.218	0.223	0.223	0.224	150,000	33,529	0.2235	0.223	0.218	0.223	0.223	0.224	150,000	0.2235	0.00%
2023-12-12	0.223	0.221	0.228	0.223	0.228	96,000	21,730	0.2264	0.223	0.221	0.228	0.223	0.228	96,000	0.2264	-2.19%
2023-12-11	0.228	0.217	0.228	0.228	0.229	27,000	6,174	0.2287	0.228	0.217	0.228	0.228	0.229	27,000	0.2287	-0.44%
2023-12-08	0.229	0.225	0.229	0.229	0.230	34,500	7,920	0.2296	0.229	0.225	0.229	0.229	0.230	34,500	0.2296	0.00%
2023-12-07	0.229	0.220	0.229	0.229	0.229	13,500	3,091	0.2290	0.229	0.220	0.229	0.229	0.229	13,500	0.2290	0.00%
2023-12-06	0.229	0.218	0.230	0.215	0.229	210,000	47,019	0.2239	0.229	0.218	0.230	0.215	0.229	210,000	0.2239	3.62%
2023-12-05	0.221	0.221	0.230	0.220	0.228	240,000	53,182	0.2216	0.221	0.221	0.230	0.220	0.228	240,000	0.2216	-3.91%
2023-12-04	0.230	0.225	0.230	0.230	0.231	303,000	69,760	0.2302	0.230	0.225	0.230	0.230	0.231	303,000	0.2302	0.00%
2023-12-01	0.230	0.230	0.235	0.230	0.234	187,500	43,377	0.2313	0.230	0.230	0.235	0.230	0.234	187,500	0.2313	-2.13%
2023-11-30	0.235	0.231	0.235	0.230	0.235	238,500	55,096	0.2310	0.235	0.231	0.235	0.230	0.235	238,500	0.2310	0.00%
2023-11-29	0.235	0.232	0.240	0.230	0.237	505,500	116,853	0.2312	0.235	0.232	0.240	0.230	0.237	505,500	0.2312	-1.26%
2023-11-28	0.238	0.235	0.238	0.232	0.240	949,500	223,648	0.2355	0.238	0.235	0.238	0.232	0.240	949,500	0.2355	-1.24%
2023-11-27	0.241	0.240	0.244	0.240	0.245	85,500	20,722	0.2424	0.241	0.240	0.244	0.240	0.245	85,500	0.2424	0.00%
2023-11-24	0.241	0.240	0.241	0.241	0.245	87,000	21,066	0.2421	0.241	0.240	0.241	0.241	0.245	87,000	0.2421	-1.63%
2023-11-23	0.245	0.245	0.250	0.240	0.245	235,500	57,189	0.2428	0.245	0.245	0.250	0.240	0.245	235,500	0.2428	-1.61%
2023-11-22	0.249	0.242	0.250	0.249	0.250	148,500	37,104	0.2499	0.249	0.242	0.250	0.249	0.250	148,500	0.2499	-0.40%
2023-11-21	0.250	0.250	0.255	0.250	0.255	151,500	38,302	0.2528	0.250	0.250	0.255	0.250	0.255	151,500	0.2528	0.00%
2023-11-20	0.250	0.241	0.250	0.241	0.250	40,500	10,056	0.2483	0.250	0.241	0.250	0.241	0.250	40,500	0.2483	-1.96%
2023-11-17	0.255	0.244	0.255	0.241	0.255	139,500	33,751	0.2419	0.255	0.244	0.255	0.241	0.255	139,500	0.2419	0.00%
2023-11-16	0.255	0.248	0.255	0.243	0.255	103,500	25,867	0.2499	0.255	0.248	0.255	0.243	0.255	103,500	0.2499	2.41%
2023-11-15	0.249	0.242	0.249	0.250	0.250	15,000	3,750	0.2500	0.249	0.242	0.249	0.250	0.250	15,000	0.2500	-0.40%
2023-11-14	0.250	0.242	0.250	0.236	0.250	334,500	81,843	0.2447	0.250	0.242	0.250	0.236	0.250	334,500	0.2447	0.00%
2023-11-13	0.250	0.238	0.250	0.237	0.250	15,000	3,577	0.2385	0.250	0.238	0.250	0.237	0.250	15,000	0.2385	3.31%
2023-11-10	0.242	0.240	0.255	0.240	0.255	52,500	12,718	0.2422	0.242	0.240	0.255	0.240	0.255	52,500	0.2422	-5.10%
2023-11-09	0.255	0.245	0.255	0.240	0.255	156,000	39,210	0.2513	0.255	0.245	0.255	0.240	0.255	156,000	0.2513	5.37%
2023-11-08	0.242	0.241	0.255	0.241	0.246	528,000	128,094	0.2426	0.242	0.241	0.255	0.241	0.246	528,000	0.2426	-3.20%
2023-11-07	0.250	0.250	0.260	0.250	0.250	39,000	9,750	0.2500	0.250	0.250	0.260	0.250	0.250	39,000	0.2500	0.00%
2023-11-06	0.250	0.250	0.260	0.240	0.260	274,500	68,893	0.2510	0.250	0.250	0.260	0.240	0.260	274,500	0.2510	2.04%
2023-11-03	0.245	0.241	0.245	0.237	0.245	55,500	13,474	0.2428	0.245	0.241	0.245	0.237	0.245	55,500	0.2428	3.38%
2023-11-02	0.237	0.237	0.249	-	-	0	0	-	0.237	0.237	0.249	-	-	0	-	0.85%
2023-11-01	0.235	0.235	0.237	0.232	0.237	165,000	38,760	0.2349	0.235	0.235	0.237	0.232	0.237	165,000	0.2349	1.73%
2023-10-31	0.231	0.230	0.240	0.230	0.240	198,000	46,972	0.2372	0.231	0.230	0.240	0.230	0.240	198,000	0.2372	-2.94%
2023-10-30	0.238	0.238	0.245	0.232	0.238	46,450	10,953	0.2358	0.238	0.238	0.245	0.232	0.238	46,450	0.2358	-0.83%
2023-10-27	0.240	0.240	0.249	0.235	0.248	565,500	134,923	0.2386	0.240	0.240	0.249	0.235	0.248	565,500	0.2386	0.00%
2023-10-26	0.240	0.238	0.249	0.236	0.250	85,500	20,494	0.2397	0.240	0.238	0.249	0.236	0.250	85,500	0.2397	0.00%
2023-10-25	0.240	0.240	0.245	0.240	0.246	351,000	86,034	0.2451	0.240	0.240	0.245	0.240	0.246	351,000	0.2451	-1.64%
2023-10-24	0.244	0.244	0.250	0.242	0.255	214,500	52,521	0.2449	0.244	0.244	0.250	0.242	0.255	214,500	0.2449	-4.31%
2023-10-20	0.255	0.255	0.265	0.255	0.260	169,500	43,350	0.2558	0.255	0.255	0.265	0.255	0.260	169,500	0.2558	-1.92%
2023-10-19	0.260	0.249	0.260	0.242	0.260	142,500	35,553	0.2495	0.260	0.249	0.260	0.242	0.260	142,500	0.2495	4.00%
2023-10-18	0.250	0.250	0.260	0.250	0.250	298,500	74,625	0.2500	0.250	0.250	0.260	0.250	0.250	298,500	0.2500	0.00%
2023-10-17	0.250	0.250	0.265	0.250	0.265	940,500	244,072	0.2595	0.250	0.250	0.265	0.250	0.265	940,500	0.2595	4.17%
2023-10-16	0.240	0.240	0.249	0.240	0.255	403,500	100,777	0.2498	0.240	0.240	0.249	0.240	0.255	403,500	0.2498	-5.88%
2023-10-13	0.255	0.255	0.260	0.255	0.270	217,500	57,555	0.2646	0.255	0.255	0.260	0.255	0.270	217,500	0.2646	-5.56%
2023-10-12	0.270	0.270	0.275	0.265	0.280	544,500	148,612	0.2729	0.270	0.270	0.275	0.265	0.280	544,500	0.2729	-1.82%
2023-10-11	0.275	0.275	0.280	0.255	0.280	697,500	188,797	0.2707	0.275	0.275	0.280	0.255	0.280	697,500	0.2707	11.34%
2023-10-10	0.247	0.247	0.255	0.246	0.250	201,000	50,178	0.2496	0.247	0.247	0.255	0.246	0.250	201,000	0.2496	-1.20%
2023-10-09	0.250	0.243	0.250	0.242	0.250	90,000	21,850	0.2428	0.250	0.243	0.250	0.242	0.250	90,000	0.2428	2.88%
2023-10-06	0.243	0.242	0.243	0.243	0.243	100,500	24,391	0.2427	0.243	0.242	0.243	0.243	0.243	100,500	0.2427	0.41%
2023-10-05	0.242	0.242	0.255	0.230	0.241	250,500	60,288	0.2407	0.242	0.242	0.255	0.230	0.241	250,500	0.2407	0.41%
2023-10-04	0.241	0.241	0.255	0.240	0.260	186,000	47,782	0.2569	0.241	0.241	0.255	0.240	0.260	186,000	0.2569	-5.49%
2023-10-03	0.255	0.233	0.255	0.230	0.260	141,000	33,714	0.2391	0.255	0.233	0.255	0.230	0.260	141,000	0.2391	2.82%
2023-09-29	0.248	0.246	0.255	0.239	0.260	262,500	65,032	0.2477	0.248	0.246	0.255	0.239	0.260	262,500	0.2477	3.77%
2023-09-28	0.239	0.239	0.243	0.239	0.242	198,000	47,581	0.2403	0.239	0.239	0.243	0.239	0.242	198,000	0.2403	-1.24%
2023-09-27	0.242	0.242	0.249	0.240	0.250	1,017,000	249,163	0.2450	0.242	0.242	0.249	0.240	0.250	1,017,000	0.2450	1.68%
2023-09-26	0.238	0.238	0.245	0.234	0.255	1,005,000	247,476	0.2462	0.238	0.238	0.245	0.234	0.255	1,005,000	0.2462	-6.67%
2023-09-25	0.255	0.255	0.265	0.255	0.265	166,500	42,697	0.2564	0.255	0.255	0.265	0.255	0.265	166,500	0.2564	-3.77%
2023-09-22	0.265	0.265	0.275	0.250	0.265	751,500	193,522	0.2575	0.265	0.265	0.275	0.250	0.265	751,500	0.2575	0.00%
2023-09-21	0.265	0.260	0.265	0.260	0.275	430,500	112,755	0.2619	0.265	0.260	0.265	0.260	0.275	430,500	0.2619	-1.85%
2023-09-20	0.270	0.270	0.275	0.270	0.270	120,000	32,400	0.2700	0.270	0.270	0.275	0.270	0.270	120,000	0.2700	-1.82%
2023-09-19	0.275	0.275	0.280	0.270	0.280	214,500	58,830	0.2743	0.275	0.275	0.280	0.270	0.280	214,500	0.2743	0.00%
2023-09-18	0.275	0.270	0.275	0.275	0.285	502,500	140,400	0.2794	0.275	0.270	0.275	0.275	0.285	502,500	0.2794	-3.51%
2023-09-15	0.285	0.280	0.290	0.280	0.290	306,000	88,132	0.2880	0.285	0.280	0.290	0.280	0.290	306,000	0.2880	-1.72%
2023-09-14	0.290	0.285	0.290	0.280	0.295	775,500	222,405	0.2868	0.290	0.285	0.290	0.280	0.295	775,500	0.2868	0.00%
2023-09-13	0.290	0.280	0.290	0.280	0.295	549,000	155,482	0.2832	0.290	0.280	0.290	0.280	0.295	549,000	0.2832	0.00%
2023-09-12	0.290	0.285	0.290	0.285	0.290	286,500	82,972	0.2896	0.290	0.285	0.290	0.285	0.290	286,500	0.2896	-1.69%
2023-09-11	0.295	0.290	0.295	0.280	0.300	918,000	264,675	0.2883	0.295	0.290	0.295	0.280	0.300	918,000	0.2883	0.00%
2023-09-07	0.295	0.295	0.300	0.290	0.300	619,500	181,462	0.2929	0.295	0.295	0.300	0.290	0.300	619,500	0.2929	-1.67%
2023-09-06	0.300	0.290	0.300	0.290	0.305	390,000	116,685	0.2992	0.300	0.290	0.300	0.290	0.305	390,000	0.2992	1.69%
2023-09-05	0.295	0.295	0.300	0.295	0.305	273,000	81,240	0.2976	0.295	0.295	0.300	0.295	0.305	273,000	0.2976	-4.84%
2023-09-04	0.310	0.300	0.310	0.300	0.310	276,000	83,452	0.3024	0.310	0.300	0.310	0.300	0.310	276,000	0.3024	1.64%
2023-08-31	0.305	0.300	0.305	0.300	0.310	733,500	224,797	0.3065	0.305	0.300	0.305	0.300	0.310	733,500	0.3065	3.39%
2023-08-30	0.295	0.295	0.300	0.295	0.300	303,000	90,705	0.2994	0.295	0.295	0.300	0.295	0.300	303,000	0.2994	0.00%
2023-08-29	0.295	0.290	0.300	0.290	0.305	631,500	185,955	0.2945	0.295	0.290	0.300	0.290	0.305	631,500	0.2945	0.00%
2023-08-28	0.295	0.290	0.295	0.295	0.315	409,500	123,727	0.3021	0.295	0.290	0.295	0.295	0.315	409,500	0.3021	-3.28%
2023-08-25	0.305	0.305	0.310	0.295	0.310	514,500	154,687	0.3007	0.305	0.305	0.310	0.295	0.310	514,500	0.3007	-1.61%
2023-08-24	0.310	0.300	0.310	0.295	0.315	459,000	139,027	0.3029	0.310	0.300	0.310	0.295	0.315	459,000	0.3029	1.64%
2023-08-23	0.305	0.305	0.310	0.300	0.320	519,000	160,800	0.3098	0.305	0.305	0.310	0.300	0.320	519,000	0.3098	1.67%
2023-08-22	0.300	0.295	0.300	0.290	0.310	684,000	202,380	0.2959	0.300	0.295	0.300	0.290	0.310	684,000	0.2959	-1.64%
2023-08-21	0.305	0.300	0.305	0.295	0.330	1,498,500	464,572	0.3100	0.305	0.300	0.305	0.295	0.330	1,498,500	0.3100	-7.58%
2023-08-18	0.330	0.320	0.330	0.310	0.355	765,000	256,170	0.3349	0.330	0.320	0.330	0.310	0.355	765,000	0.3349	4.76%
2023-08-17	0.315	0.310	0.315	0.285	0.320	969,000	292,605	0.3020	0.315	0.310	0.315	0.285	0.320	969,000	0.3020	6.78%
2023-08-16	0.295	0.290	0.295	0.295	0.295	87,000	25,665	0.2950	0.295	0.290	0.295	0.295	0.295	87,000	0.2950	0.00%
2023-08-15	0.295	0.295	0.310	0.295	0.305	127,500	38,760	0.3040	0.295	0.295	0.310	0.295	0.305	127,500	0.3040	-3.28%
2023-08-14	0.305	0.305	0.310	0.305	0.330	930,000	291,150	0.3131	0.305	0.305	0.310	0.305	0.330	930,000	0.3131	-8.96%
2023-08-11	0.335	0.330	0.335	0.330	0.340	114,000	37,807	0.3316	0.335	0.330	0.335	0.330	0.340	114,000	0.3316	-1.47%
2023-08-10	0.340	0.335	0.340	0.325	0.340	570,000	189,547	0.3325	0.340	0.335	0.340	0.325	0.340	570,000	0.3325	1.49%
2023-08-09	0.335	0.330	0.340	0.330	0.345	336,000	114,487	0.3407	0.335	0.330	0.340	0.330	0.345	336,000	0.3407	-1.47%
2023-08-08	0.340	0.340	0.350	0.330	0.350	447,000	152,377	0.3409	0.340	0.340	0.350	0.330	0.350	447,000	0.3409	3.03%
2023-08-07	0.330	0.330	0.335	0.320	0.335	91,500	30,465	0.3330	0.330	0.330	0.335	0.320	0.335	91,500	0.3330	0.00%
2023-08-04	0.330	0.325	0.330	0.315	0.335	414,000	135,855	0.3282	0.330	0.325	0.330	0.315	0.335	414,000	0.3282	0.00%
2023-08-03	0.330	0.325	0.330	0.325	0.335	795,000	261,420	0.3288	0.330	0.325	0.330	0.325	0.335	795,000	0.3288	0.00%
2023-08-02	0.330	0.330	0.335	0.325	0.335	73,500	24,262	0.3301	0.330	0.330	0.335	0.325	0.335	73,500	0.3301	-1.49%
2023-08-01	0.335	0.335	0.340	0.330	0.340	636,000	214,650	0.3375	0.335	0.335	0.340	0.330	0.340	636,000	0.3375	-1.47%
2023-07-31	0.340	0.335	0.340	0.330	0.350	1,119,000	377,745	0.3376	0.340	0.335	0.340	0.330	0.350	1,119,000	0.3376	-2.86%
2023-07-28	0.350	0.345	0.350	0.335	0.350	460,500	159,172	0.3457	0.350	0.345	0.350	0.335	0.350	460,500	0.3457	0.00%
2023-07-27	0.350	0.340	0.350	0.335	0.355	1,413,000	490,530	0.3472	0.350	0.340	0.350	0.335	0.355	1,413,000	0.3472	2.94%
2023-07-26	0.340	0.335	0.340	0.325	0.340	478,500	160,680	0.3358	0.340	0.335	0.340	0.325	0.340	478,500	0.3358	-1.45%
2023-07-25	0.345	0.330	0.345	0.325	0.370	2,226,000	750,195	0.3370	0.345	0.330	0.345	0.325	0.370	2,226,000	0.3370	-2.82%
2023-07-24	0.355	0.345	0.355	0.340	0.370	1,888,500	666,532	0.3529	0.355	0.345	0.355	0.340	0.370	1,888,500	0.3529	-4.05%
2023-07-21	0.370	0.365	0.370	0.340	0.400	12,924,000	4,863,585	0.3763	0.370	0.365	0.370	0.340	0.400	12,924,000	0.3763	13.85%
2023-07-20	0.325	0.320	0.330	0.320	0.330	1,531,500	495,675	0.3237	0.325	0.320	0.330	0.320	0.330	1,531,500	0.3237	1.56%
2023-07-19	0.320	0.320	0.325	0.300	0.320	670,500	203,865	0.3040	0.320	0.320	0.325	0.300	0.320	670,500	0.3040	6.67%
2023-07-18	0.300	0.290	0.300	0.280	0.300	108,000	30,540	0.2828	0.300	0.290	0.300	0.280	0.300	108,000	0.2828	1.69%
2023-07-14	0.295	0.290	0.295	0.285	0.295	207,000	59,355	0.2867	0.295	0.290	0.295	0.285	0.295	207,000	0.2867	3.51%
2023-07-13	0.285	0.285	0.300	0.285	0.285	60,000	17,100	0.2850	0.285	0.285	0.300	0.285	0.285	60,000	0.2850	0.00%
2023-07-12	0.285	0.280	0.300	0.285	0.285	9,000	2,565	0.2850	0.285	0.280	0.300	0.285	0.285	9,000	0.2850	0.00%
2023-07-11	0.285	0.285	0.300	0.280	0.285	241,500	68,025	0.2817	0.285	0.285	0.300	0.280	0.285	241,500	0.2817	1.79%
2023-07-10	0.280	0.280	0.295	0.280	0.285	66,000	18,495	0.2802	0.280	0.280	0.295	0.280	0.285	66,000	0.2802	-1.75%
2023-07-07	0.285	0.275	0.285	0.285	0.285	31,500	8,977	0.2850	0.285	0.275	0.285	0.285	0.285	31,500	0.2850	0.00%
2023-07-06	0.285	0.265	0.285	0.275	0.285	265,500	74,362	0.2801	0.285	0.265	0.285	0.275	0.285	265,500	0.2801	0.00%
2023-07-05	0.285	0.285	0.300	0.285	0.285	13,500	3,847	0.2850	0.285	0.285	0.300	0.285	0.285	13,500	0.2850	-1.72%
2023-07-04	0.290	0.285	0.295	0.280	0.290	24,000	6,810	0.2838	0.290	0.285	0.295	0.280	0.290	24,000	0.2838	0.00%
2023-07-03	0.290	0.285	0.300	0.290	0.300	144,000	42,412	0.2945	0.290	0.285	0.300	0.290	0.300	144,000	0.2945	-1.69%
2023-06-30	0.295	0.280	0.300	0.295	0.295	4,500	1,327	0.2949	0.295	0.280	0.300	0.295	0.295	4,500	0.2949	0.00%
2023-06-29	0.295	0.285	0.305	0.285	0.305	283,500	83,730	0.2953	0.295	0.285	0.305	0.285	0.305	283,500	0.2953	-3.28%
2023-06-28	0.305	0.300	0.310	0.305	0.310	351,000	107,070	0.3050	0.305	0.300	0.310	0.305	0.310	351,000	0.3050	1.67%
2023-06-27	0.300	0.300	0.310	0.295	0.300	16,500	4,935	0.2991	0.300	0.300	0.310	0.295	0.300	16,500	0.2991	1.69%
2023-06-26	0.295	0.285	0.310	0.290	0.295	396,000	116,812	0.2950	0.295	0.285	0.310	0.290	0.295	396,000	0.2950	0.00%
2023-06-23	0.295	0.290	0.310	0.290	0.310	45,000	13,425	0.2983	0.295	0.290	0.310	0.290	0.310	45,000	0.2983	-4.84%
2023-06-21	0.310	0.300	0.310	0.300	0.310	556,500	169,702	0.3049	0.310	0.300	0.310	0.300	0.310	556,500	0.3049	-3.12%
2023-06-20	0.320	0.305	0.320	0.305	0.320	349,500	110,497	0.3162	0.320	0.305	0.320	0.305	0.320	349,500	0.3162	3.23%
2023-06-19	0.310	0.310	0.330	0.310	0.315	27,000	8,445	0.3128	0.310	0.310	0.330	0.310	0.315	27,000	0.3128	-1.59%
2023-06-16	0.315	0.315	0.330	0.315	0.335	513,000	168,187	0.3278	0.315	0.315	0.330	0.315	0.335	513,000	0.3278	0.00%
2023-06-15	0.315	0.305	0.315	0.310	0.320	168,000	52,807	0.3143	0.315	0.305	0.315	0.310	0.320	168,000	0.3143	3.28%
2023-06-14	0.305	0.305	0.310	0.300	0.320	834,000	253,725	0.3042	0.305	0.305	0.310	0.300	0.320	834,000	0.3042	0.00%
2023-06-13	0.305	0.305	0.315	0.300	0.320	423,000	129,945	0.3072	0.305	0.305	0.315	0.300	0.320	423,000	0.3072	-4.69%
2023-06-12	0.320	0.320	0.335	0.320	0.335	1,240,500	404,647	0.3262	0.320	0.320	0.335	0.320	0.335	1,240,500	0.3262	3.23%
2023-06-09	0.310	0.310	0.320	0.310	0.315	75,000	23,632	0.3151	0.310	0.310	0.320	0.310	0.315	75,000	0.3151	-3.12%
2023-06-08	0.320	0.305	0.320	0.305	0.320	351,000	109,935	0.3132	0.320	0.305	0.320	0.305	0.320	351,000	0.3132	0.00%
2023-06-07	0.320	0.320	0.330	0.310	0.330	1,792,500	577,170	0.3220	0.320	0.320	0.330	0.310	0.330	1,792,500	0.3220	3.23%
2023-06-06	0.310	0.305	0.310	0.280	0.330	900,000	280,830	0.3120	0.310	0.305	0.310	0.280	0.330	900,000	0.3120	10.71%
2023-06-05	0.280	0.280	0.290	0.270	0.280	412,500	115,485	0.2800	0.280	0.280	0.290	0.270	0.280	412,500	0.2800	-3.45%
2023-06-02	0.290	0.285	0.300	0.280	0.295	621,000	179,992	0.2898	0.290	0.285	0.300	0.280	0.295	621,000	0.2898	3.57%
2023-06-01	0.280	0.280	0.290	0.280	0.280	28,500	7,980	0.2800	0.280	0.280	0.290	0.280	0.280	28,500	0.2800	3.70%
2023-05-31	0.270	0.270	0.290	0.270	0.270	261,000	70,470	0.2700	0.270	0.270	0.290	0.270	0.270	261,000	0.2700	0.00%
2023-05-30	0.270	0.270	0.280	0.260	0.275	709,500	188,085	0.2651	0.270	0.270	0.280	0.260	0.275	709,500	0.2651	0.00%
2023-05-29	0.270	0.270	0.295	0.265	0.275	376,500	100,935	0.2681	0.270	0.270	0.295	0.265	0.275	376,500	0.2681	-3.57%
2023-05-25	0.280	0.275	0.280	0.275	0.290	522,000	147,120	0.2818	0.280	0.275	0.280	0.275	0.290	522,000	0.2818	-3.45%
2023-05-24	0.290	0.285	0.295	0.285	0.290	181,500	52,327	0.2883	0.290	0.285	0.295	0.285	0.290	181,500	0.2883	-1.69%
2023-05-23	0.295	0.295	0.300	0.290	0.295	541,500	158,025	0.2918	0.295	0.295	0.300	0.290	0.295	541,500	0.2918	1.72%
2023-05-22	0.290	0.285	0.300	0.275	0.290	730,500	209,670	0.2870	0.290	0.285	0.300	0.275	0.290	730,500	0.2870	5.45%
2023-05-19	0.275	0.270	0.275	0.275	0.280	189,000	52,395	0.2772	0.275	0.270	0.275	0.275	0.280	189,000	0.2772	-1.79%
2023-05-18	0.280	0.280	0.290	0.280	0.290	465,000	132,285	0.2845	0.280	0.280	0.290	0.280	0.290	465,000	0.2845	-1.75%
2023-05-17	0.285	0.280	0.285	0.280	0.290	306,000	88,110	0.2879	0.285	0.280	0.285	0.280	0.290	306,000	0.2879	-1.72%
2023-05-16	0.290	0.290	0.300	0.280	0.290	39,000	11,205	0.2873	0.290	0.290	0.300	0.280	0.290	39,000	0.2873	0.00%
2023-05-15	0.290	0.280	0.290	0.275	0.290	253,500	71,070	0.2804	0.290	0.280	0.290	0.275	0.290	253,500	0.2804	0.00%
2023-05-12	0.290	0.280	0.290	0.280	0.290	214,500	60,255	0.2809	0.290	0.280	0.290	0.280	0.290	214,500	0.2809	1.75%
2023-05-11	0.285	0.285	0.290	0.280	0.290	258,000	73,920	0.2865	0.285	0.285	0.290	0.280	0.290	258,000	0.2865	-3.39%
2023-05-10	0.295	0.295	0.300	0.290	0.305	75,000	22,290	0.2972	0.295	0.295	0.300	0.290	0.305	75,000	0.2972	-1.67%
2023-05-09	0.300	0.295	0.305	0.295	0.300	217,500	64,747	0.2977	0.300	0.295	0.305	0.295	0.300	217,500	0.2977	-1.64%
2023-05-08	0.305	0.295	0.305	0.300	0.305	217,500	66,217	0.3044	0.305	0.295	0.305	0.300	0.305	217,500	0.3044	0.00%
2023-05-05	0.305	0.300	0.305	0.300	0.305	270,000	82,260	0.3047	0.305	0.300	0.305	0.300	0.305	270,000	0.3047	3.39%
2023-05-04	0.295	0.295	0.300	0.295	0.300	196,500	58,177	0.2961	0.295	0.295	0.300	0.295	0.300	196,500	0.2961	-3.28%
2023-05-03	0.305	0.295	0.305	0.290	0.305	297,000	89,212	0.3004	0.305	0.295	0.305	0.290	0.305	297,000	0.3004	1.67%
2023-05-02	0.300	0.290	0.300	0.295	0.305	253,500	76,260	0.3008	0.300	0.290	0.300	0.295	0.305	253,500	0.3008	-1.64%
2023-04-28	0.305	0.300	0.305	0.300	0.305	183,000	55,500	0.3033	0.305	0.300	0.305	0.300	0.305	183,000	0.3033	1.67%
2023-04-27	0.300	0.290	0.300	0.295	0.300	244,500	72,450	0.2963	0.300	0.290	0.300	0.295	0.300	244,500	0.2963	0.00%
2023-04-26	0.300	0.300	0.305	0.295	0.305	1,014,000	305,070	0.3009	0.300	0.300	0.305	0.295	0.305	1,014,000	0.3009	0.00%
2023-04-25	0.300	0.295	0.310	0.290	0.310	1,306,500	388,777	0.2976	0.300	0.295	0.310	0.290	0.310	1,306,500	0.2976	-3.23%
2023-04-24	0.310	0.305	0.310	0.290	0.325	6,777,000	2,052,637	0.3029	0.310	0.305	0.310	0.290	0.325	6,777,000	0.3029	-7.46%
2023-04-21	0.335	0.330	0.335	0.330	0.350	300,000	100,117	0.3337	0.335	0.330	0.335	0.330	0.350	300,000	0.3337	-1.47%
2023-04-20	0.340	0.335	0.340	0.330	0.350	2,008,500	668,182	0.3327	0.340	0.335	0.340	0.330	0.350	2,008,500	0.3327	0.00%
2023-04-19	0.340	0.335	0.340	0.330	0.355	1,401,000	480,405	0.3429	0.340	0.335	0.340	0.330	0.355	1,401,000	0.3429	-2.86%
2023-04-18	0.350	0.345	0.350	0.345	0.355	774,000	271,132	0.3503	0.350	0.345	0.350	0.345	0.355	774,000	0.3503	-2.78%
2023-04-17	0.360	0.355	0.365	0.350	0.365	376,500	135,172	0.3590	0.360	0.355	0.365	0.350	0.365	376,500	0.3590	-2.70%
2023-04-14	0.370	0.365	0.380	0.365	0.380	63,000	23,302	0.3699	0.370	0.365	0.380	0.365	0.380	63,000	0.3699	1.37%
2023-04-13	0.365	0.365	0.375	0.365	0.370	16,500	6,097	0.3695	0.365	0.365	0.375	0.365	0.370	16,500	0.3695	-1.35%
2023-04-12	0.370	0.370	0.375	0.365	0.380	316,500	118,447	0.3742	0.370	0.370	0.375	0.365	0.380	316,500	0.3742	1.37%
2023-04-11	0.365	0.365	0.370	0.360	0.365	309,000	112,560	0.3643	0.365	0.365	0.370	0.360	0.365	309,000	0.3643	-1.35%
2023-04-06	0.370	0.370	0.380	0.365	0.370	217,500	80,062	0.3681	0.370	0.370	0.380	0.365	0.370	217,500	0.3681	-1.33%
2023-04-04	0.375	0.365	0.375	0.360	0.375	156,000	57,682	0.3698	0.375	0.365	0.375	0.360	0.375	156,000	0.3698	-1.32%
2023-04-03	0.380	0.375	0.380	0.370	0.380	1,654,500	626,932	0.3789	0.380	0.375	0.380	0.370	0.380	1,654,500	0.3789	2.70%
2023-03-31	0.370	0.365	0.380	0.370	0.385	430,500	161,040	0.3741	0.370	0.365	0.380	0.370	0.385	430,500	0.3741	-5.13%
2023-03-30	0.390	0.380	0.390	0.385	0.390	112,500	43,372	0.3855	0.390	0.380	0.390	0.385	0.390	112,500	0.3855	0.00%
2023-03-29	0.390	0.375	0.390	0.370	0.390	537,000	206,070	0.3837	0.390	0.375	0.390	0.370	0.390	537,000	0.3837	1.30%
2023-03-28	0.385	0.385	0.395	0.375	0.390	423,000	161,700	0.3823	0.385	0.385	0.395	0.375	0.390	423,000	0.3823	-1.28%
2023-03-27	0.390	0.370	0.390	0.380	0.390	457,500	176,467	0.3857	0.390	0.370	0.390	0.380	0.390	457,500	0.3857	0.00%
2023-03-24	0.390	0.385	0.390	0.360	0.410	2,587,500	998,707	0.3860	0.390	0.385	0.390	0.360	0.410	2,587,500	0.3860	2.63%
2023-03-23	0.380	0.375	0.380	0.370	0.380	156,000	59,257	0.3799	0.380	0.375	0.380	0.370	0.380	156,000	0.3799	0.00%
2023-03-22	0.380	0.380	0.385	0.380	0.390	397,000	153,117	0.3857	0.380	0.380	0.385	0.380	0.390	397,000	0.3857	-1.30%
2023-03-21	0.385	0.380	0.390	0.380	0.385	385,500	146,542	0.3801	0.385	0.380	0.390	0.380	0.385	385,500	0.3801	1.32%
2023-03-20	0.380	0.360	0.380	0.360	0.380	10,500	3,960	0.3771	0.380	0.360	0.380	0.360	0.380	10,500	0.3771	0.00%
2023-03-17	0.380	0.370	0.380	0.370	0.390	319,500	120,600	0.3775	0.380	0.370	0.380	0.370	0.390	319,500	0.3775	2.70%
2023-03-16	0.370	0.360	0.375	0.350	0.375	813,000	298,072	0.3666	0.370	0.360	0.375	0.350	0.375	813,000	0.3666	1.37%
2023-03-15	0.365	0.360	0.375	0.360	0.375	763,000	280,390	0.3675	0.365	0.360	0.375	0.360	0.375	763,000	0.3675	0.00%
2023-03-14	0.365	0.355	0.370	0.350	0.375	1,243,500	442,237	0.3556	0.365	0.355	0.370	0.350	0.375	1,243,500	0.3556	-3.95%
2023-03-13	0.380	0.365	0.380	0.365	0.380	1,174,500	435,000	0.3704	0.380	0.365	0.380	0.365	0.380	1,174,500	0.3704	-1.30%
2023-03-10	0.385	0.375	0.385	0.370	0.390	1,030,500	394,552	0.3829	0.385	0.375	0.385	0.370	0.390	1,030,500	0.3829	-1.28%
2023-03-09	0.390	0.380	0.390	0.375	0.395	910,500	348,960	0.3833	0.390	0.380	0.390	0.375	0.395	910,500	0.3833	2.63%
2023-03-08	0.380	0.375	0.380	0.375	0.380	759,000	285,120	0.3757	0.380	0.375	0.380	0.375	0.380	759,000	0.3757	-1.30%
2023-03-07	0.385	0.385	0.390	0.380	0.395	1,146,000	444,615	0.3880	0.385	0.385	0.390	0.380	0.395	1,146,000	0.3880	-3.75%
2023-03-06	0.400	0.400	0.405	0.400	0.410	382,500	154,635	0.4043	0.400	0.400	0.405	0.400	0.410	382,500	0.4043	-1.23%
2023-03-03	0.405	0.405	0.410	0.395	0.410	726,000	292,162	0.4024	0.405	0.405	0.410	0.395	0.410	726,000	0.4024	1.25%
2023-03-02	0.400	0.395	0.400	0.390	0.405	1,210,500	484,470	0.4002	0.400	0.395	0.400	0.390	0.405	1,210,500	0.4002	1.27%
2023-03-01	0.395	0.395	0.405	0.390	0.410	954,000	380,895	0.3993	0.395	0.395	0.405	0.390	0.410	954,000	0.3993	3.95%
2023-02-28	0.380	0.380	0.385	0.375	0.390	532,500	204,502	0.3840	0.380	0.380	0.385	0.375	0.390	532,500	0.3840	1.33%
2023-02-27	0.375	0.375	0.380	0.375	0.390	447,000	170,827	0.3822	0.375	0.375	0.380	0.375	0.390	447,000	0.3822	-3.85%
2023-02-24	0.390	0.390	0.400	0.380	0.405	1,350,000	532,627	0.3945	0.390	0.390	0.400	0.380	0.405	1,350,000	0.3945	-4.88%
2023-02-23	0.410	0.410	0.415	0.405	0.415	379,500	155,100	0.4087	0.410	0.410	0.415	0.405	0.415	379,500	0.4087	1.23%
2023-02-22	0.405	0.405	0.420	0.405	0.415	1,219,500	500,010	0.4100	0.405	0.405	0.420	0.405	0.415	1,219,500	0.4100	-1.22%
2023-02-21	0.410	0.410	0.420	0.410	0.435	2,167,500	898,545	0.4146	0.410	0.410	0.420	0.410	0.435	2,167,500	0.4146	-3.53%
2023-02-20	0.425	0.425	0.430	0.405	0.450	5,887,500	2,551,695	0.4334	0.425	0.425	0.430	0.405	0.450	5,887,500	0.4334	4.94%
2023-02-17	0.405	0.405	0.410	0.390	0.430	5,181,000	2,149,620	0.4149	0.405	0.405	0.410	0.390	0.430	5,181,000	0.4149	0.00%
2023-02-16	0.405	0.400	0.405	0.375	0.445	12,958,500	5,417,925	0.4181	0.405	0.400	0.405	0.375	0.445	12,958,500	0.4181	10.96%
2023-02-15	0.365	0.365	0.370	0.365	0.380	1,162,500	433,507	0.3729	0.365	0.365	0.370	0.365	0.380	1,162,500	0.3729	-3.95%
2023-02-14	0.380	0.380	0.385	0.380	0.390	502,500	193,027	0.3841	0.380	0.380	0.385	0.380	0.390	502,500	0.3841	-3.80%
2023-02-13	0.395	0.390	0.395	0.380	0.395	999,000	387,907	0.3883	0.395	0.390	0.395	0.380	0.395	999,000	0.3883	2.60%
2023-02-10	0.385	0.385	0.390	0.385	0.400	1,602,000	625,395	0.3904	0.385	0.385	0.390	0.385	0.400	1,602,000	0.3904	-6.10%
2023-02-09	0.410	0.405	0.415	0.380	0.420	5,097,000	2,015,205	0.3954	0.410	0.405	0.415	0.380	0.420	5,097,000	0.3954	1.23%
2023-02-08	0.405	0.395	0.405	0.395	0.415	5,301,000	2,149,980	0.4056	0.405	0.395	0.405	0.395	0.415	5,301,000	0.4056	-4.71%
2023-02-07	0.425	0.420	0.425	0.415	0.450	3,943,500	1,687,297	0.4279	0.425	0.420	0.425	0.415	0.450	3,943,500	0.4279	-1.16%
2023-02-06	0.430	0.430	0.435	0.410	0.455	9,211,500	3,959,437	0.4298	0.430	0.430	0.435	0.410	0.455	9,211,500	0.4298	-5.49%
2023-02-03	0.455	0.450	0.455	0.380	0.500	62,660,000	28,554,607	0.4557	0.455	0.450	0.455	0.380	0.500	62,660,000	0.4557	16.67%
2023-02-02	0.390	0.385	0.390	0.330	0.425	30,646,500	12,035,977	0.3927	0.390	0.385	0.390	0.330	0.425	30,646,500	0.3927	18.18%
2023-02-01	0.330	0.325	0.330	0.310	0.335	1,389,000	446,497	0.3215	0.330	0.325	0.330	0.310	0.335	1,389,000	0.3215	1.54%
2023-01-31	0.325	0.320	0.325	0.320	0.335	1,311,000	430,425	0.3283	0.325	0.320	0.325	0.320	0.335	1,311,000	0.3283	-4.41%
2023-01-30	0.340	0.335	0.340	0.335	0.345	634,500	215,940	0.3403	0.340	0.335	0.340	0.335	0.345	634,500	0.3403	-4.23%
2023-01-27	0.355	0.350	0.355	0.340	0.355	664,500	232,102	0.3493	0.355	0.350	0.355	0.340	0.355	664,500	0.3493	0.00%
2023-01-26	0.355	0.345	0.355	0.345	0.355	1,300,500	454,695	0.3496	0.355	0.345	0.355	0.345	0.355	1,300,500	0.3496	2.90%
2023-01-20	0.345	0.340	0.345	0.335	0.345	463,500	159,307	0.3437	0.345	0.340	0.345	0.335	0.345	463,500	0.3437	2.99%
2023-01-19	0.335	0.335	0.340	0.335	0.345	369,000	125,827	0.3410	0.335	0.335	0.340	0.335	0.345	369,000	0.3410	-1.47%
2023-01-18	0.340	0.340	0.345	0.340	0.345	469,500	160,342	0.3415	0.340	0.340	0.345	0.340	0.345	469,500	0.3415	3.03%
2023-01-17	0.330	0.325	0.335	0.325	0.330	271,500	89,542	0.3298	0.330	0.325	0.335	0.325	0.330	271,500	0.3298	0.00%
2023-01-16	0.330	0.330	0.335	0.330	0.335	435,000	143,872	0.3307	0.330	0.330	0.335	0.330	0.335	435,000	0.3307	-1.49%
2023-01-13	0.335	0.335	0.345	0.325	0.340	298,500	99,547	0.3335	0.335	0.335	0.345	0.325	0.340	298,500	0.3335	1.52%
2023-01-12	0.330	0.330	0.340	0.330	0.340	471,000	157,005	0.3333	0.330	0.330	0.340	0.330	0.340	471,000	0.3333	-1.49%
2023-01-11	0.335	0.335	0.340	0.335	0.340	229,500	77,715	0.3386	0.335	0.335	0.340	0.335	0.340	229,500	0.3386	0.00%
2023-01-10	0.335	0.335	0.340	0.335	0.350	985,500	335,895	0.3408	0.335	0.335	0.340	0.335	0.350	985,500	0.3408	-1.47%
2023-01-09	0.340	0.340	0.350	0.330	0.350	1,471,500	500,827	0.3404	0.340	0.340	0.350	0.330	0.350	1,471,500	0.3404	4.62%
2023-01-06	0.325	0.320	0.325	0.320	0.340	1,131,000	369,540	0.3267	0.325	0.320	0.325	0.320	0.340	1,131,000	0.3267	-2.99%
2023-01-05	0.335	0.335	0.340	0.335	0.350	1,473,000	503,415	0.3418	0.335	0.335	0.340	0.335	0.350	1,473,000	0.3418	-1.47%
2023-01-04	0.340	0.340	0.345	0.340	0.350	295,500	101,722	0.3442	0.340	0.340	0.345	0.340	0.350	295,500	0.3442	-2.86%
2023-01-03	0.350	0.340	0.350	0.335	0.370	2,256,000	785,685	0.3483	0.350	0.340	0.350	0.335	0.370	2,256,000	0.3483	-1.41%
2022-12-30	0.355	0.350	0.355	0.320	0.365	3,970,500	1,400,677	0.3528	0.355	0.350	0.355	0.320	0.365	3,970,500	0.3528	10.94%
2022-12-29	0.320	0.320	0.330	0.315	0.330	723,000	235,207	0.3253	0.320	0.320	0.330	0.315	0.330	723,000	0.3253	-1.54%
2022-12-28	0.325	0.315	0.330	0.310	0.330	765,000	243,585	0.3184	0.325	0.315	0.330	0.310	0.330	765,000	0.3184	1.56%
2022-12-23	0.320	0.310	0.320	0.320	0.320	102,000	32,640	0.3200	0.320	0.310	0.320	0.320	0.320	102,000	0.3200	0.00%
2022-12-22	0.320	0.315	0.320	0.320	0.330	85,500	27,840	0.3256	0.320	0.315	0.320	0.320	0.330	85,500	0.3256	1.59%
2022-12-21	0.315	0.310	0.315	0.310	0.315	37,500	11,632	0.3102	0.315	0.310	0.315	0.310	0.315	37,500	0.3102	0.00%
2022-12-20	0.315	0.310	0.315	0.310	0.315	202,500	63,180	0.3120	0.315	0.310	0.315	0.310	0.315	202,500	0.3120	0.00%
2022-12-19	0.315	0.315	0.325	0.310	0.315	112,500	35,010	0.3112	0.315	0.315	0.325	0.310	0.315	112,500	0.3112	0.00%
2022-12-16	0.315	0.315	0.330	0.315	0.320	447,000	142,125	0.3180	0.315	0.315	0.330	0.315	0.320	447,000	0.3180	-3.08%
2022-12-15	0.325	0.320	0.325	0.320	0.325	382,500	123,225	0.3222	0.325	0.320	0.325	0.320	0.325	382,500	0.3222	0.00%
2022-12-14	0.325	0.325	0.335	0.320	0.325	463,000	148,340	0.3204	0.325	0.325	0.335	0.320	0.325	463,000	0.3204	0.00%
2022-12-13	0.325	0.325	0.330	0.320	0.330	231,500	75,582	0.3265	0.325	0.325	0.330	0.320	0.330	231,500	0.3265	1.56%
2022-12-12	0.320	0.320	0.335	0.320	0.345	924,000	304,185	0.3292	0.320	0.320	0.335	0.320	0.345	924,000	0.3292	-5.88%
2022-12-09	0.340	0.340	0.345	0.335	0.355	2,019,000	688,792	0.3412	0.340	0.340	0.345	0.335	0.355	2,019,000	0.3412	-2.86%
2022-12-08	0.350	0.345	0.350	0.335	0.355	2,476,500	861,345	0.3478	0.350	0.345	0.350	0.335	0.355	2,476,500	0.3478	6.06%
2022-12-07	0.330	0.330	0.335	0.305	0.345	4,882,500	1,630,455	0.3339	0.330	0.330	0.335	0.305	0.345	4,882,500	0.3339	4.76%
2022-12-06	0.315	0.315	0.325	0.310	0.325	996,000	313,575	0.3148	0.315	0.315	0.325	0.310	0.325	996,000	0.3148	-3.08%
2022-12-05	0.325	0.325	0.330	0.310	0.335	2,652,000	860,902	0.3246	0.325	0.325	0.330	0.310	0.335	2,652,000	0.3246	6.56%
2022-12-02	0.305	0.305	0.310	0.300	0.315	561,000	174,675	0.3114	0.305	0.305	0.310	0.300	0.315	561,000	0.3114	-4.69%
2022-12-01	0.320	0.315	0.320	0.320	0.325	910,500	293,317	0.3221	0.320	0.315	0.320	0.320	0.325	910,500	0.3221	1.59%
2022-11-30	0.315	0.310	0.320	0.305	0.315	300,000	92,835	0.3095	0.315	0.310	0.320	0.305	0.315	300,000	0.3095	1.61%
2022-11-29	0.310	0.305	0.310	0.295	0.310	549,000	167,572	0.3052	0.310	0.305	0.310	0.295	0.310	549,000	0.3052	5.08%
2022-11-28	0.295	0.290	0.295	0.290	0.300	877,500	258,405	0.2945	0.295	0.290	0.295	0.290	0.300	877,500	0.2945	-4.84%
2022-11-25	0.310	0.310	0.315	0.300	0.325	1,330,500	408,705	0.3072	0.310	0.310	0.315	0.300	0.325	1,330,500	0.3072	-3.12%
2022-11-24	0.320	0.320	0.330	0.320	0.340	702,000	230,745	0.3287	0.320	0.320	0.330	0.320	0.340	702,000	0.3287	-3.03%
2022-11-23	0.330	0.320	0.330	0.325	0.335	490,500	161,467	0.3292	0.330	0.320	0.330	0.325	0.335	490,500	0.3292	3.13%
2022-11-22	0.320	0.320	0.330	0.315	0.330	927,000	296,190	0.3195	0.320	0.320	0.330	0.315	0.330	927,000	0.3195	-4.48%
2022-11-21	0.335	0.330	0.335	0.330	0.340	804,000	270,735	0.3367	0.335	0.330	0.335	0.330	0.340	804,000	0.3367	-5.63%
2022-11-18	0.355	0.355	0.360	0.345	0.385	4,155,000	1,513,267	0.3642	0.355	0.355	0.360	0.345	0.385	4,155,000	0.3642	-1.39%
2022-11-17	0.360	0.355	0.360	0.325	0.385	8,491,500	3,009,892	0.3545	0.360	0.355	0.360	0.325	0.385	8,491,500	0.3545	1.41%
2022-11-16	0.355	0.355	0.360	0.295	0.355	5,458,500	1,790,812	0.3281	0.355	0.355	0.360	0.295	0.355	5,458,500	0.3281	14.52%
2022-11-15	0.310	0.305	0.310	0.305	0.315	2,464,500	760,440	0.3086	0.310	0.305	0.310	0.305	0.315	2,464,500	0.3086	3.33%
2022-11-14	0.300	0.295	0.300	0.285	0.305	1,530,000	456,075	0.2981	0.300	0.295	0.300	0.285	0.305	1,530,000	0.2981	1.69%
2022-11-11	0.295	0.295	0.300	0.280	0.315	1,824,000	546,060	0.2994	0.295	0.295	0.300	0.280	0.315	1,824,000	0.2994	7.27%
2022-11-10	0.275	0.275	0.285	0.265	0.290	553,500	152,700	0.2759	0.275	0.275	0.285	0.265	0.290	553,500	0.2759	0.00%
2022-11-09	0.275	0.270	0.280	0.270	0.295	1,617,000	462,817	0.2862	0.275	0.270	0.280	0.270	0.295	1,617,000	0.2862	-5.17%
2022-11-08	0.290	0.285	0.290	0.290	0.335	5,302,500	1,631,370	0.3077	0.290	0.285	0.290	0.290	0.335	5,302,500	0.3077	-1.69%
2022-11-07	0.295	0.290	0.295	0.245	0.320	5,322,000	1,588,110	0.2984	0.295	0.290	0.295	0.245	0.320	5,322,000	0.2984	20.41%
2022-11-04	0.245	0.245	0.250	0.229	0.270	1,623,000	397,305	0.2448	0.245	0.245	0.250	0.229	0.270	1,623,000	0.2448	6.52%
2022-11-03	0.230	0.215	0.230	-	-	0	0	-	0.230	0.215	0.230	-	-	0	-	0.00%
2022-11-02	0.230	0.230	0.235	0.216	0.230	48,000	10,620	0.2213	0.230	0.230	0.235	0.216	0.230	48,000	0.2213	0.00%
2022-11-01	0.230	0.230	0.235	0.225	0.235	837,000	194,173	0.2320	0.230	0.230	0.235	0.225	0.235	837,000	0.2320	0.00%
2022-10-31	0.230	0.218	0.235	0.230	0.235	262,500	60,405	0.2301	0.230	0.218	0.235	0.230	0.235	262,500	0.2301	2.68%
2022-10-28	0.224	0.212	0.230	0.212	0.229	714,000	153,367	0.2148	0.224	0.212	0.230	0.212	0.229	714,000	0.2148	-2.18%
2022-10-27	0.229	0.225	0.230	0.225	0.235	558,000	126,493	0.2267	0.229	0.225	0.230	0.225	0.235	558,000	0.2267	-2.55%
2022-10-26	0.235	0.230	0.235	0.226	0.235	213,000	48,367	0.2271	0.235	0.230	0.235	0.226	0.235	213,000	0.2271	4.44%
2022-10-25	0.225	0.225	0.239	0.218	0.225	67,500	14,907	0.2208	0.225	0.225	0.239	0.218	0.225	67,500	0.2208	0.00%
2022-10-24	0.225	0.222	0.225	0.221	0.240	940,500	213,099	0.2266	0.225	0.222	0.225	0.221	0.240	940,500	0.2266	-5.86%
2022-10-21	0.239	0.236	0.239	-	-	54,000	12,864	0.2382	0.239	0.236	0.239	-	-	54,000	0.2382	-2.05%
2022-10-20	0.244	0.244	0.245	0.225	0.244	1,047,000	246,427	0.2354	0.244	0.244	0.245	0.225	0.244	1,047,000	0.2354	1.67%
2022-10-19	0.240	0.240	0.245	0.235	0.246	651,000	154,708	0.2376	0.240	0.240	0.245	0.235	0.246	651,000	0.2376	-2.44%
2022-10-18	0.246	0.245	0.255	0.242	0.255	1,258,500	313,662	0.2492	0.246	0.245	0.255	0.242	0.255	1,258,500	0.2492	2.07%
2022-10-17	0.241	0.240	0.250	0.240	0.250	148,500	36,739	0.2474	0.241	0.240	0.250	0.240	0.250	148,500	0.2474	0.00%
2022-10-14	0.241	0.241	0.249	0.239	0.250	678,000	167,793	0.2475	0.241	0.241	0.249	0.239	0.250	678,000	0.2475	0.84%
2022-10-13	0.239	0.230	0.245	0.220	0.255	651,000	156,735	0.2408	0.239	0.230	0.245	0.220	0.255	651,000	0.2408	-3.63%
2022-10-12	0.248	0.243	0.249	0.235	0.255	703,500	174,489	0.2480	0.248	0.243	0.249	0.235	0.255	703,500	0.2480	-4.62%
2022-10-11	0.260	0.255	0.260	0.255	0.265	540,000	140,595	0.2604	0.260	0.255	0.260	0.255	0.265	540,000	0.2604	-1.89%
2022-10-10	0.265	0.265	0.270	0.260	0.265	220,500	57,840	0.2623	0.265	0.265	0.270	0.260	0.265	220,500	0.2623	0.00%
2022-10-07	0.265	0.265	0.280	0.265	0.270	196,500	52,080	0.2650	0.265	0.265	0.280	0.265	0.270	196,500	0.2650	-3.64%
2022-10-06	0.275	0.265	0.275	0.265	0.275	331,500	89,227	0.2692	0.275	0.265	0.275	0.265	0.275	331,500	0.2692	-1.79%
2022-10-05	0.280	0.270	0.280	0.260	0.280	474,000	130,650	0.2756	0.280	0.270	0.280	0.260	0.280	474,000	0.2756	3.70%
2022-10-03	0.270	0.260	0.270	0.260	0.280	294,000	78,922	0.2684	0.270	0.260	0.270	0.260	0.280	294,000	0.2684	1.89%
2022-09-30	0.265	0.260	0.265	0.250	0.265	462,000	119,347	0.2583	0.265	0.260	0.265	0.250	0.265	462,000	0.2583	1.92%
2022-09-29	0.260	0.260	0.270	0.260	0.265	231,000	60,435	0.2616	0.260	0.260	0.270	0.260	0.265	231,000	0.2616	-1.89%
2022-09-28	0.265	0.260	0.270	0.260	0.275	913,500	244,072	0.2672	0.265	0.260	0.270	0.260	0.275	913,500	0.2672	-3.64%
2022-09-27	0.275	0.275	0.290	0.270	0.300	298,500	80,955	0.2712	0.275	0.275	0.290	0.270	0.300	298,500	0.2712	-1.79%
2022-09-26	0.280	0.270	0.280	0.260	0.285	712,500	197,812	0.2776	0.280	0.270	0.280	0.260	0.285	712,500	0.2776	5.66%
2022-09-23	0.265	0.260	0.265	0.265	0.275	628,500	168,015	0.2673	0.265	0.260	0.265	0.265	0.275	628,500	0.2673	-3.64%
2022-09-22	0.275	0.275	0.285	0.270	0.280	538,500	147,652	0.2742	0.275	0.275	0.285	0.270	0.280	538,500	0.2742	-1.79%
2022-09-21	0.280	0.280	0.285	0.275	0.290	835,500	235,552	0.2819	0.280	0.280	0.285	0.275	0.290	835,500	0.2819	-3.45%
2022-09-20	0.290	0.290	0.295	0.290	0.305	178,500	52,162	0.2922	0.290	0.290	0.295	0.290	0.305	178,500	0.2922	-3.33%
2022-09-19	0.300	0.290	0.305	0.300	0.305	897,000	270,712	0.3018	0.300	0.290	0.305	0.300	0.305	897,000	0.3018	-3.23%
2022-09-16	0.310	0.305	0.310	0.300	0.325	1,107,000	342,127	0.3091	0.310	0.305	0.310	0.300	0.325	1,107,000	0.3091	0.00%
2022-09-15	0.310	0.305	0.310	0.300	0.310	559,500	171,045	0.3057	0.310	0.305	0.310	0.300	0.310	559,500	0.3057	3.33%
2022-09-14	0.300	0.300	0.305	0.300	0.310	1,345,500	411,255	0.3057	0.300	0.300	0.305	0.300	0.310	1,345,500	0.3057	-6.25%
2022-09-13	0.320	0.320	0.330	0.310	0.350	3,507,000	1,160,152	0.3308	0.320	0.320	0.330	0.310	0.350	3,507,000	0.3308	4.92%
2022-09-09	0.305	0.305	0.310	0.300	0.310	303,000	92,407	0.3050	0.305	0.305	0.310	0.300	0.310	303,000	0.3050	1.67%
2022-09-08	0.300	0.300	0.310	0.300	0.305	115,500	35,205	0.3048	0.300	0.300	0.310	0.300	0.305	115,500	0.3048	-1.64%
2022-09-07	0.305	0.300	0.310	0.300	0.315	735,000	226,305	0.3079	0.305	0.300	0.310	0.300	0.315	735,000	0.3079	1.67%
2022-09-06	0.300	0.300	0.320	0.285	0.325	1,368,000	420,525	0.3074	0.300	0.300	0.320	0.285	0.325	1,368,000	0.3074	3.45%
2022-09-05	0.290	0.290	0.295	0.285	0.300	1,344,000	392,242	0.2918	0.290	0.290	0.295	0.285	0.300	1,344,000	0.2918	-3.33%
2022-09-02	0.300	0.295	0.300	0.295	0.310	898,500	268,935	0.2993	0.300	0.295	0.300	0.295	0.310	898,500	0.2993	0.00%
2022-09-01	0.300	0.295	0.300	0.295	0.305	946,500	282,472	0.2984	0.300	0.295	0.300	0.295	0.305	946,500	0.2984	-3.23%
2022-08-31	0.310	0.305	0.310	0.295	0.320	1,939,500	591,397	0.3049	0.310	0.305	0.310	0.295	0.320	1,939,500	0.3049	-3.12%
2022-08-30	0.320	0.315	0.320	0.315	0.325	388,500	125,145	0.3221	0.320	0.315	0.320	0.315	0.325	388,500	0.3221	-1.54%
2022-08-29	0.325	0.320	0.330	0.320	0.325	271,500	87,127	0.3209	0.325	0.320	0.330	0.320	0.325	271,500	0.3209	0.00%
2022-08-26	0.325	0.320	0.330	0.320	0.330	250,500	81,292	0.3245	0.325	0.320	0.330	0.320	0.330	250,500	0.3245	1.56%
2022-08-25	0.320	0.315	0.335	0.320	0.320	139,500	44,640	0.3200	0.320	0.315	0.335	0.320	0.320	139,500	0.3200	0.00%
2022-08-24	0.320	0.315	0.325	0.310	0.325	1,650,000	523,635	0.3174	0.320	0.315	0.325	0.310	0.325	1,650,000	0.3174	-1.54%
2022-08-23	0.325	0.325	0.330	0.320	0.335	666,000	218,077	0.3274	0.325	0.325	0.330	0.320	0.335	666,000	0.3274	-1.52%
2022-08-22	0.330	0.325	0.335	0.325	0.335	492,000	162,060	0.3294	0.330	0.325	0.335	0.325	0.335	492,000	0.3294	0.00%
2022-08-19	0.330	0.330	0.340	0.325	0.345	532,500	177,330	0.3330	0.330	0.330	0.340	0.325	0.345	532,500	0.3330	0.00%
2022-08-18	0.330	0.325	0.340	0.325	0.335	237,000	77,910	0.3287	0.330	0.325	0.340	0.325	0.335	237,000	0.3287	0.00%
2022-08-17	0.330	0.325	0.335	0.325	0.330	145,500	47,602	0.3272	0.330	0.325	0.335	0.325	0.330	145,500	0.3272	-1.49%
2022-08-16	0.335	0.325	0.340	0.325	0.325	481,500	156,502	0.3250	0.335	0.325	0.340	0.325	0.325	481,500	0.3250	0.00%
2022-08-15	0.335	0.330	0.335	0.325	0.335	183,000	60,922	0.3329	0.335	0.330	0.335	0.325	0.335	183,000	0.3329	0.00%
2022-08-12	0.335	0.335	0.340	0.330	0.340	418,500	140,625	0.3360	0.335	0.335	0.340	0.330	0.340	418,500	0.3360	0.00%
2022-08-11	0.335	0.335	0.340	0.330	0.345	568,500	191,557	0.3370	0.335	0.335	0.340	0.330	0.345	568,500	0.3370	0.00%
2022-08-10	0.335	0.335	0.345	0.325	0.350	1,074,000	363,682	0.3386	0.335	0.335	0.345	0.325	0.350	1,074,000	0.3386	0.00%
2022-08-09	0.335	0.335	0.340	0.330	0.340	747,000	251,835	0.3371	0.335	0.335	0.340	0.330	0.340	747,000	0.3371	-2.90%
2022-08-08	0.345	0.340	0.345	0.330	0.350	522,000	176,317	0.3378	0.345	0.340	0.345	0.330	0.350	522,000	0.3378	0.00%
2022-08-05	0.345	0.340	0.345	0.335	0.355	1,021,000	346,585	0.3395	0.345	0.340	0.345	0.335	0.355	1,021,000	0.3395	0.00%
2022-08-04	0.345	0.340	0.345	0.330	0.350	1,851,500	631,092	0.3409	0.345	0.340	0.345	0.330	0.350	1,851,500	0.3409	6.15%
2022-08-03	0.325	0.320	0.330	0.320	0.325	411,000	132,952	0.3235	0.325	0.320	0.330	0.320	0.325	411,000	0.3235	0.00%
2022-08-02	0.325	0.320	0.330	0.320	0.335	1,276,500	413,700	0.3241	0.325	0.320	0.330	0.320	0.335	1,276,500	0.3241	-5.80%
2022-08-01	0.345	0.345	0.350	0.330	0.345	963,000	327,045	0.3396	0.345	0.345	0.350	0.330	0.345	963,000	0.3396	4.55%
2022-07-29	0.330	0.330	0.335	0.325	0.340	2,811,000	931,530	0.3314	0.330	0.330	0.335	0.325	0.340	2,811,000	0.3314	-2.94%
2022-07-28	0.340	0.335	0.340	0.340	0.355	2,089,500	713,685	0.3416	0.340	0.335	0.340	0.340	0.355	2,089,500	0.3416	-4.23%
2022-07-27	0.355	0.345	0.355	0.345	0.365	1,663,500	581,737	0.3497	0.355	0.345	0.355	0.345	0.365	1,663,500	0.3497	-2.74%
2022-07-26	0.365	0.355	0.370	0.355	0.370	796,500	288,990	0.3628	0.365	0.355	0.370	0.355	0.370	796,500	0.3628	2.82%
2022-07-25	0.355	0.355	0.360	0.345	0.365	7,182,000	2,524,185	0.3515	0.355	0.355	0.360	0.345	0.365	7,182,000	0.3515	-6.58%
2022-07-22	0.380	0.370	0.380	0.370	0.395	2,761,500	1,049,752	0.3801	0.380	0.370	0.380	0.370	0.395	2,761,500	0.3801	-3.80%
2022-07-21	0.395	0.390	0.395	0.375	0.410	4,854,000	1,903,710	0.3922	0.395	0.390	0.395	0.375	0.410	4,854,000	0.3922	0.00%
2022-07-20	0.395	0.395	0.400	0.390	0.400	823,500	322,207	0.3913	0.395	0.395	0.400	0.390	0.400	823,500	0.3913	1.28%
2022-07-19	0.390	0.390	0.395	0.350	0.400	9,693,000	3,601,972	0.3716	0.390	0.390	0.395	0.350	0.400	9,693,000	0.3716	-1.27%
2022-07-18	0.395	0.395	0.400	0.390	0.415	2,829,000	1,128,150	0.3988	0.395	0.395	0.400	0.390	0.415	2,829,000	0.3988	1.28%
2022-07-15	0.390	0.390	0.395	0.390	0.435	2,247,000	896,010	0.3988	0.390	0.390	0.395	0.390	0.435	2,247,000	0.3988	-3.70%
2022-07-14	0.405	0.400	0.405	0.390	0.450	15,033,000	6,181,282	0.4112	0.405	0.400	0.405	0.390	0.450	15,033,000	0.4112	-10.00%
2022-07-13	0.450	0.445	0.450	0.430	0.450	1,093,500	482,407	0.4412	0.450	0.445	0.450	0.430	0.450	1,093,500	0.4412	4.65%
2022-07-12	0.430	0.430	0.435	0.420	0.450	1,567,500	680,272	0.4340	0.430	0.430	0.435	0.420	0.450	1,567,500	0.4340	0.00%
2022-07-11	0.430	0.425	0.430	0.420	0.445	1,596,000	684,322	0.4288	0.430	0.425	0.430	0.420	0.445	1,596,000	0.4288	-4.44%
2022-07-08	0.450	0.440	0.450	0.440	0.455	1,033,500	461,182	0.4462	0.450	0.440	0.450	0.440	0.455	1,033,500	0.4462	-2.17%
2022-07-07	0.460	0.445	0.460	0.435	0.465	1,564,500	703,402	0.4496	0.460	0.445	0.460	0.435	0.465	1,564,500	0.4496	3.37%
2022-07-06	0.445	0.445	0.450	0.430	0.450	2,007,000	878,842	0.4379	0.445	0.445	0.450	0.430	0.450	2,007,000	0.4379	0.00%
2022-07-05	0.445	0.445	0.460	0.435	0.480	3,638,000	1,634,837	0.4494	0.445	0.445	0.460	0.435	0.480	3,638,000	0.4494	-4.30%
2022-07-04	0.465	0.460	0.465	0.460	0.485	3,675,000	1,726,567	0.4698	0.465	0.460	0.465	0.460	0.485	3,675,000	0.4698	-5.10%
2022-06-30	0.490	0.480	0.490	0.475	0.520	6,237,000	3,061,545	0.4909	0.490	0.480	0.490	0.475	0.520	6,237,000	0.4909	-3.92%
2022-06-29	0.510	0.510	0.520	0.495	0.530	4,881,500	2,478,955	0.5078	0.510	0.510	0.520	0.495	0.530	4,881,500	0.5078	0.00%
2022-06-28	0.510	0.510	0.520	0.480	0.540	15,982,500	7,953,457	0.4976	0.510	0.510	0.520	0.480	0.540	15,982,500	0.4976	-3.77%
2022-06-27	0.530	0.530	0.540	0.460	0.550	22,853,500	11,547,157	0.5053	0.530	0.530	0.540	0.460	0.550	22,853,500	0.5053	16.48%
2022-06-24	0.455	0.455	0.460	0.450	0.465	1,842,000	841,492	0.4568	0.455	0.455	0.460	0.450	0.465	1,842,000	0.4568	1.11%
2022-06-23	0.450	0.450	0.460	0.435	0.465	5,188,500	2,362,072	0.4553	0.450	0.450	0.460	0.435	0.465	5,188,500	0.4553	3.45%
2022-06-22	0.435	0.435	0.450	0.435	0.465	8,902,500	4,003,357	0.4497	0.435	0.435	0.450	0.435	0.465	8,902,500	0.4497	-7.45%
2022-06-21	0.470	0.470	0.475	0.450	0.510	19,032,000	9,211,927	0.4840	0.470	0.470	0.475	0.450	0.510	19,032,000	0.4840	4.44%
2022-06-20	0.450	0.450	0.455	0.395	0.460	24,733,500	10,445,520	0.4223	0.450	0.450	0.455	0.395	0.460	24,733,500	0.4223	-2.17%
2022-06-17	0.460	0.455	0.460	0.440	0.460	13,543,500	6,118,035	0.4517	0.460	0.455	0.460	0.440	0.460	13,543,500	0.4517	-2.13%
2022-06-16	0.470	0.470	0.475	0.470	0.495	9,559,500	4,636,627	0.4850	0.470	0.470	0.475	0.470	0.495	9,559,500	0.4850	-6.00%
2022-06-15	0.500	0.495	0.500	0.485	0.560	21,884,500	11,154,965	0.5097	0.500	0.495	0.500	0.485	0.560	21,884,500	0.5097	-5.66%
2022-06-14	0.530	0.520	0.530	0.430	0.650	102,753,000	53,508,217	0.5207	0.530	0.520	0.530	0.430	0.650	102,753,000	0.5207	-18.46%
2022-06-13	0.650	0.650	0.660	0.620	0.710	16,380,000	11,001,675	0.6717	0.650	0.650	0.660	0.620	0.710	16,380,000	0.6717	-1.52%
2022-06-10	0.660	0.660	0.670	0.590	0.750	124,511,000	85,879,235	0.6897	0.660	0.660	0.670	0.590	0.750	124,511,000	0.6897	-4.35%
2022-06-09	0.690	0.690	0.700	0.680	0.790	163,106,500	118,390,610	0.7258	0.690	0.690	0.700	0.680	0.790	163,106,500	0.7258	-9.21%
2022-06-08	0.760	0.750	0.760	0.660	0.920	363,977,000	291,553,120	0.8010	0.760	0.750	0.760	0.660	0.920	363,977,000	0.8010	4.11%
2022-06-07	0.730	0.720	0.730	0.335	0.920	149,462,250	101,131,517	0.6766	0.730	0.720	0.730	0.335	0.920	149,462,250	0.6766	121.21%
2022-06-06	0.330	0.330	0.345	0.300	0.410	19,261,500	6,750,157	0.3504	0.330	0.330	0.345	0.300	0.410	19,261,500	0.3504	8.20%
2022-06-02	0.305	0.300	0.305	0.300	0.305	268,500	81,630	0.3040	0.305	0.300	0.305	0.300	0.305	268,500	0.3040	-1.61%
2022-06-01	0.310	0.305	0.310	0.310	0.315	414,000	128,745	0.3110	0.310	0.305	0.310	0.310	0.315	414,000	0.3110	0.00%
2022-05-31	0.310	0.305	0.310	0.300	0.330	1,986,000	613,005	0.3087	0.310	0.305	0.310	0.300	0.330	1,986,000	0.3087	1.64%
2022-05-30	0.305	0.295	0.305	0.295	0.310	1,464,000	442,800	0.3025	0.305	0.295	0.305	0.295	0.310	1,464,000	0.3025	0.00%
2022-05-27	0.305	0.295	0.305	0.295	0.310	636,000	191,370	0.3009	0.305	0.295	0.305	0.295	0.310	636,000	0.3009	3.39%
2022-05-26	0.295	0.295	0.300	0.295	0.300	222,000	65,572	0.2954	0.295	0.295	0.300	0.295	0.300	222,000	0.2954	-1.67%
2022-05-25	0.300	0.295	0.305	0.295	0.305	486,000	146,010	0.3004	0.300	0.295	0.305	0.295	0.305	486,000	0.3004	-1.64%
2022-05-24	0.305	0.295	0.305	0.300	0.315	667,500	201,532	0.3019	0.305	0.295	0.305	0.300	0.315	667,500	0.3019	-1.61%
2022-05-23	0.310	0.300	0.310	0.300	0.330	241,500	75,007	0.3106	0.310	0.300	0.310	0.300	0.330	241,500	0.3106	0.00%
2022-05-20	0.310	0.310	0.315	0.310	0.320	336,000	104,257	0.3103	0.310	0.310	0.315	0.310	0.320	336,000	0.3103	1.64%
2022-05-19	0.305	0.305	0.320	0.300	0.315	532,500	165,900	0.3115	0.305	0.305	0.320	0.300	0.315	532,500	0.3115	-3.17%
2022-05-18	0.315	0.310	0.320	0.310	0.315	375,500	117,402	0.3127	0.315	0.310	0.320	0.310	0.315	375,500	0.3127	-3.08%
2022-05-17	0.325	0.310	0.325	0.300	0.325	1,404,000	439,267	0.3129	0.325	0.310	0.325	0.300	0.325	1,404,000	0.3129	6.56%
2022-05-16	0.305	0.300	0.310	0.300	0.310	505,500	154,642	0.3059	0.305	0.300	0.310	0.300	0.310	505,500	0.3059	-1.61%
2022-05-13	0.310	0.305	0.310	0.300	0.330	1,383,000	428,490	0.3098	0.310	0.305	0.310	0.300	0.330	1,383,000	0.3098	3.33%
2022-05-12	0.300	0.295	0.305	0.295	0.300	1,282,000	381,580	0.2976	0.300	0.295	0.305	0.295	0.300	1,282,000	0.2976	0.00%
2022-05-11	0.300	0.295	0.300	0.295	0.315	868,500	262,912	0.3027	0.300	0.295	0.300	0.295	0.315	868,500	0.3027	-1.64%
2022-05-10	0.305	0.300	0.305	0.295	0.315	1,581,000	473,505	0.2995	0.305	0.300	0.305	0.295	0.315	1,581,000	0.2995	-1.61%
2022-05-06	0.310	0.310	0.315	0.305	0.330	970,500	305,722	0.3150	0.310	0.310	0.315	0.305	0.330	970,500	0.3150	-7.46%
2022-05-05	0.335	0.325	0.335	0.320	0.350	1,833,000	612,555	0.3342	0.335	0.325	0.335	0.320	0.350	1,833,000	0.3342	4.69%
2022-05-04	0.320	0.315	0.320	0.320	0.335	435,000	140,685	0.3234	0.320	0.315	0.320	0.320	0.335	435,000	0.3234	-3.03%
2022-05-03	0.330	0.330	0.340	0.330	0.350	1,117,500	374,572	0.3352	0.330	0.330	0.340	0.330	0.350	1,117,500	0.3352	-4.35%
2022-04-29	0.345	0.340	0.345	0.320	0.360	3,946,500	1,346,152	0.3411	0.345	0.340	0.345	0.320	0.360	3,946,500	0.3411	1.47%
2022-04-28	0.340	0.335	0.345	0.320	0.375	1,857,000	635,647	0.3423	0.340	0.335	0.345	0.320	0.375	1,857,000	0.3423	1.49%
2022-04-27	0.335	0.325	0.335	0.320	0.335	604,500	197,497	0.3267	0.335	0.325	0.335	0.320	0.335	604,500	0.3267	3.08%
2022-04-26	0.325	0.315	0.325	0.320	0.365	1,944,000	653,587	0.3362	0.325	0.315	0.325	0.320	0.365	1,944,000	0.3362	-4.41%
2022-04-25	0.340	0.335	0.345	0.340	0.390	2,680,500	953,317	0.3556	0.340	0.335	0.345	0.340	0.390	2,680,500	0.3556	-8.11%
2022-04-22	0.370	0.370	0.380	0.365	0.400	3,208,500	1,217,010	0.3793	0.370	0.370	0.380	0.365	0.400	3,208,500	0.3793	-5.13%
2022-04-21	0.390	0.380	0.390	0.355	0.400	4,023,000	1,492,500	0.3710	0.390	0.380	0.390	0.355	0.400	4,023,000	0.3710	1.30%
2022-04-20	0.385	0.375	0.385	0.350	0.415	10,095,000	3,896,707	0.3860	0.385	0.375	0.385	0.350	0.415	10,095,000	0.3860	10.00%
2022-04-19	0.350	0.345	0.350	0.320	0.360	4,128,500	1,384,400	0.3353	0.350	0.345	0.350	0.320	0.360	4,128,500	0.3353	7.69%
2022-04-14	0.325	0.320	0.325	0.320	0.330	1,414,500	457,965	0.3238	0.325	0.320	0.325	0.320	0.330	1,414,500	0.3238	0.00%
2022-04-13	0.325	0.320	0.325	0.315	0.335	3,682,500	1,197,810	0.3253	0.325	0.320	0.325	0.315	0.335	3,682,500	0.3253	0.00%
2022-04-12	0.325	0.320	0.325	0.315	0.345	8,906,500	2,923,290	0.3282	0.325	0.320	0.325	0.315	0.345	8,906,500	0.3282	10.17%
2022-04-11	0.295	0.295	0.300	0.285	0.300	1,390,500	408,187	0.2936	0.295	0.295	0.300	0.285	0.300	1,390,500	0.2936	-3.28%
2022-04-08	0.305	0.305	0.310	0.305	0.310	768,000	234,495	0.3053	0.305	0.305	0.310	0.305	0.310	768,000	0.3053	-1.61%
2022-04-07	0.310	0.305	0.310	0.305	0.330	1,380,000	427,710	0.3099	0.310	0.305	0.310	0.305	0.330	1,380,000	0.3099	0.00%
2022-04-06	0.310	0.310	0.315	0.305	0.325	2,194,500	684,960	0.3121	0.310	0.310	0.315	0.305	0.325	2,194,500	0.3121	0.00%
2022-04-04	0.310	0.310	0.315	0.290	0.320	3,815,500	1,164,845	0.3053	0.310	0.310	0.315	0.290	0.320	3,815,500	0.3053	0.00%
2022-04-01	0.310	0.305	0.310	0.270	0.315	5,239,000	1,565,252	0.2988	0.310	0.305	0.310	0.270	0.315	5,239,000	0.2988	10.71%
2022-03-31	0.280	0.275	0.285	0.275	0.305	3,343,500	949,102	0.2839	0.280	0.275	0.285	0.275	0.305	3,343,500	0.2839	-9.68%
2022-03-30	0.310	0.305	0.310	0.255	0.330	13,984,500	4,299,472	0.3074	0.310	0.305	0.310	0.255	0.330	13,984,500	0.3074	21.57%
2022-03-29	0.255	0.255	0.260	0.250	0.260	523,500	133,890	0.2558	0.255	0.255	0.260	0.250	0.260	523,500	0.2558	-1.92%
2022-03-28	0.260	0.255	0.265	0.250	0.270	1,108,500	284,550	0.2567	0.260	0.255	0.265	0.250	0.270	1,108,500	0.2567	-1.89%
2022-03-25	0.265	0.265	0.270	0.260	0.280	801,000	218,655	0.2730	0.265	0.265	0.270	0.260	0.280	801,000	0.2730	-5.36%
2022-03-24	0.280	0.280	0.290	0.270	0.295	1,720,500	486,615	0.2828	0.280	0.280	0.290	0.270	0.295	1,720,500	0.2828	-5.08%
2022-03-23	0.295	0.295	0.300	0.245	0.315	12,889,500	3,761,893	0.2919	0.295	0.295	0.300	0.245	0.315	12,889,500	0.2919	20.41%
2022-03-22	0.245	0.245	0.255	0.245	0.260	997,500	249,652	0.2503	0.245	0.245	0.255	0.245	0.260	997,500	0.2503	-3.92%
2022-03-21	0.255	0.255	0.265	0.255	0.280	141,000	37,365	0.2650	0.255	0.255	0.265	0.255	0.280	141,000	0.2650	-5.56%
2022-03-18	0.270	0.265	0.270	0.255	0.280	754,500	200,572	0.2658	0.270	0.265	0.270	0.255	0.280	754,500	0.2658	-3.57%
2022-03-17	0.280	0.280	0.285	0.241	0.335	6,757,500	1,825,453	0.2701	0.280	0.280	0.285	0.241	0.335	6,757,500	0.2701	16.67%
2022-03-16	0.240	0.237	0.240	0.210	0.255	3,192,000	735,252	0.2303	0.240	0.237	0.240	0.210	0.255	3,192,000	0.2303	11.63%
2022-03-15	0.215	0.212	0.216	0.212	0.235	1,672,500	365,454	0.2185	0.215	0.212	0.216	0.212	0.235	1,672,500	0.2185	-8.51%
2022-03-14	0.235	0.235	0.236	0.235	0.260	1,170,000	293,614	0.2510	0.235	0.235	0.236	0.235	0.260	1,170,000	0.2510	-9.62%
2022-03-11	0.260	0.260	0.285	0.250	0.260	892,500	228,735	0.2563	0.260	0.260	0.285	0.250	0.260	892,500	0.2563	0.00%
2022-03-10	0.260	0.260	0.265	0.255	0.270	382,500	100,920	0.2638	0.260	0.260	0.265	0.255	0.270	382,500	0.2638	1.96%
2022-03-09	0.255	0.250	0.255	0.255	0.265	1,105,500	282,075	0.2552	0.255	0.250	0.255	0.255	0.265	1,105,500	0.2552	0.00%
2022-03-08	0.255	0.250	0.255	0.245	0.270	1,729,500	443,122	0.2562	0.255	0.250	0.255	0.245	0.270	1,729,500	0.2562	-3.77%
2022-03-07	0.265	0.260	0.265	0.265	0.275	928,500	249,607	0.2688	0.265	0.260	0.265	0.265	0.275	928,500	0.2688	-5.36%
2022-03-04	0.280	0.280	0.285	0.280	0.300	714,000	204,667	0.2866	0.280	0.280	0.285	0.280	0.300	714,000	0.2866	-8.20%
2022-03-03	0.305	0.295	0.305	0.290	0.300	1,092,000	323,812	0.2965	0.305	0.295	0.305	0.290	0.300	1,092,000	0.2965	5.17%
2022-03-02	0.290	0.285	0.290	0.285	0.295	1,137,000	327,240	0.2878	0.290	0.285	0.290	0.285	0.295	1,137,000	0.2878	0.00%
2022-03-01	0.290	0.290	0.295	0.290	0.300	253,500	74,490	0.2938	0.290	0.290	0.295	0.290	0.300	253,500	0.2938	-1.69%
2022-02-28	0.295	0.285	0.295	0.285	0.315	1,188,000	350,685	0.2952	0.295	0.285	0.295	0.285	0.315	1,188,000	0.2952	-3.28%
2022-02-25	0.305	0.300	0.305	0.295	0.310	616,500	188,280	0.3054	0.305	0.300	0.305	0.295	0.310	616,500	0.3054	-1.61%
2022-02-24	0.310	0.305	0.310	0.305	0.330	1,209,000	379,170	0.3136	0.310	0.305	0.310	0.305	0.330	1,209,000	0.3136	-7.46%
2022-02-23	0.335	0.325	0.335	0.325	0.335	426,000	138,487	0.3251	0.335	0.325	0.335	0.325	0.335	426,000	0.3251	0.00%
2022-02-22	0.335	0.330	0.335	0.325	0.335	829,500	274,867	0.3314	0.335	0.330	0.335	0.325	0.335	829,500	0.3314	-1.47%
2022-02-21	0.340	0.335	0.340	0.330	0.340	330,000	110,317	0.3343	0.340	0.335	0.340	0.330	0.340	330,000	0.3343	0.00%
2022-02-18	0.340	0.335	0.340	0.330	0.340	193,500	65,610	0.3391	0.340	0.335	0.340	0.330	0.340	193,500	0.3391	0.00%
2022-02-17	0.340	0.340	0.345	0.330	0.340	891,000	299,490	0.3361	0.340	0.340	0.345	0.330	0.340	891,000	0.3361	0.00%
2022-02-16	0.340	0.340	0.345	0.330	0.340	858,000	288,705	0.3365	0.340	0.340	0.345	0.330	0.340	858,000	0.3365	3.03%
2022-02-15	0.330	0.330	0.335	0.330	0.330	276,000	91,080	0.3300	0.330	0.330	0.335	0.330	0.330	276,000	0.3300	0.00%
2022-02-14	0.330	0.330	0.340	0.330	0.335	844,500	278,737	0.3301	0.330	0.330	0.340	0.330	0.335	844,500	0.3301	-4.35%
2022-02-11	0.345	0.335	0.350	0.335	0.350	282,000	96,712	0.3430	0.345	0.335	0.350	0.335	0.350	282,000	0.3430	1.47%
2022-02-10	0.340	0.340	0.350	0.340	0.350	231,000	79,432	0.3439	0.340	0.340	0.350	0.340	0.350	231,000	0.3439	0.00%
2022-02-09	0.340	0.340	0.350	0.340	0.350	292,500	101,782	0.3480	0.340	0.340	0.350	0.340	0.350	292,500	0.3480	-2.86%
2022-02-08	0.350	0.340	0.350	0.325	0.350	1,548,000	525,082	0.3392	0.350	0.340	0.350	0.325	0.350	1,548,000	0.3392	2.94%
2022-02-07	0.340	0.335	0.340	0.330	0.340	294,000	97,912	0.3330	0.340	0.335	0.340	0.330	0.340	294,000	0.3330	1.49%
2022-02-04	0.335	0.330	0.340	0.325	0.340	606,000	200,775	0.3313	0.335	0.330	0.340	0.325	0.340	606,000	0.3313	1.52%
2022-01-31	0.330	0.330	0.335	0.325	0.340	282,000	95,752	0.3395	0.330	0.330	0.335	0.325	0.340	282,000	0.3395	1.54%
2022-01-28	0.325	0.320	0.325	0.310	0.330	825,000	264,840	0.3210	0.325	0.320	0.325	0.310	0.330	825,000	0.3210	-2.99%
2022-01-27	0.335	0.330	0.335	0.330	0.335	717,000	238,372	0.3325	0.335	0.330	0.335	0.330	0.335	717,000	0.3325	-4.29%
2022-01-26	0.350	0.340	0.355	0.340	0.350	468,000	160,530	0.3430	0.350	0.340	0.355	0.340	0.350	468,000	0.3430	2.94%
2022-01-25	0.340	0.340	0.350	0.340	0.350	913,500	313,665	0.3434	0.340	0.340	0.350	0.340	0.350	913,500	0.3434	-5.56%
2022-01-24	0.360	0.350	0.360	0.345	0.360	912,000	319,732	0.3506	0.360	0.350	0.360	0.345	0.360	912,000	0.3506	0.00%
2022-01-21	0.360	0.360	0.365	0.355	0.375	916,500	331,507	0.3617	0.360	0.360	0.365	0.355	0.375	916,500	0.3617	0.00%
2022-01-20	0.360	0.360	0.365	0.355	0.380	1,039,500	375,457	0.3612	0.360	0.360	0.365	0.355	0.380	1,039,500	0.3612	-1.37%
2022-01-19	0.365	0.360	0.365	0.350	0.380	3,696,000	1,339,462	0.3624	0.365	0.360	0.365	0.350	0.380	3,696,000	0.3624	5.80%
2022-01-18	0.345	0.340	0.345	0.340	0.355	511,500	176,220	0.3445	0.345	0.340	0.345	0.340	0.355	511,500	0.3445	1.47%
2022-01-17	0.340	0.340	0.345	0.340	0.355	304,500	105,217	0.3455	0.340	0.340	0.345	0.340	0.355	304,500	0.3455	-4.23%
2022-01-14	0.355	0.355	0.360	0.345	0.360	781,500	279,075	0.3571	0.355	0.355	0.360	0.345	0.360	781,500	0.3571	1.43%
2022-01-13	0.350	0.350	0.360	0.345	0.365	1,443,000	508,972	0.3527	0.350	0.350	0.360	0.345	0.365	1,443,000	0.3527	-2.78%
2022-01-12	0.360	0.360	0.365	0.340	0.360	1,717,500	600,930	0.3499	0.360	0.360	0.365	0.340	0.360	1,717,500	0.3499	5.88%
2022-01-11	0.340	0.335	0.340	0.330	0.350	1,114,500	380,992	0.3419	0.340	0.335	0.340	0.330	0.350	1,114,500	0.3419	-2.86%
2022-01-10	0.350	0.340	0.350	0.340	0.350	2,553,000	874,282	0.3425	0.350	0.340	0.350	0.340	0.350	2,553,000	0.3425	-1.41%
2022-01-07	0.355	0.350	0.360	0.355	0.360	370,500	133,335	0.3599	0.355	0.350	0.360	0.355	0.360	370,500	0.3599	-1.39%
2022-01-06	0.360	0.355	0.360	0.350	0.360	829,500	296,055	0.3569	0.360	0.355	0.360	0.350	0.360	829,500	0.3569	0.00%
2022-01-05	0.360	0.360	0.365	0.355	0.370	1,378,500	501,097	0.3635	0.360	0.360	0.365	0.355	0.370	1,378,500	0.3635	-4.00%
2022-01-04	0.375	0.375	0.380	0.370	0.390	2,307,000	862,830	0.3740	0.375	0.375	0.380	0.370	0.390	2,307,000	0.3740	-3.85%
2022-01-03	0.390	0.390	0.400	0.390	0.400	102,000	40,380	0.3959	0.390	0.390	0.400	0.390	0.400	102,000	0.3959	-3.70%
2021-12-31	0.405	0.395	0.405	0.370	0.405	1,017,000	399,720	0.3930	0.405	0.395	0.405	0.370	0.405	1,017,000	0.3930	5.19%
2021-12-30	0.385	0.380	0.390	0.375	0.390	1,164,000	445,297	0.3826	0.385	0.380	0.390	0.375	0.390	1,164,000	0.3826	-1.28%
2021-12-29	0.390	0.380	0.390	0.380	0.395	298,500	115,567	0.3872	0.390	0.380	0.390	0.380	0.395	298,500	0.3872	0.00%
2021-12-28	0.390	0.385	0.390	0.380	0.410	429,000	168,375	0.3925	0.390	0.385	0.390	0.380	0.410	429,000	0.3925	-1.27%
2021-12-24	0.395	0.395	0.420	0.395	0.400	267,000	106,447	0.3987	0.395	0.395	0.420	0.395	0.400	267,000	0.3987	-3.66%
2021-12-23	0.410	0.400	0.410	0.395	0.410	583,500	234,052	0.4011	0.410	0.400	0.410	0.395	0.410	583,500	0.4011	0.00%
2021-12-22	0.410	0.405	0.415	0.395	0.420	519,000	212,415	0.4093	0.410	0.405	0.415	0.395	0.420	519,000	0.4093	2.50%
2021-12-21	0.400	0.400	0.405	0.370	0.405	1,488,000	576,375	0.3873	0.400	0.400	0.405	0.370	0.405	1,488,000	0.3873	3.90%
2021-12-20	0.385	0.385	0.395	0.385	0.435	1,231,500	494,797	0.4018	0.385	0.385	0.395	0.385	0.435	1,231,500	0.4018	-8.33%
2021-12-17	0.420	0.420	0.440	0.400	0.420	2,248,500	913,305	0.4062	0.420	0.420	0.440	0.400	0.420	2,248,500	0.4062	0.00%
2021-12-16	0.420	0.415	0.420	0.405	0.420	1,678,500	690,795	0.4116	0.420	0.415	0.420	0.405	0.420	1,678,500	0.4116	0.00%
2021-12-15	0.420	0.420	0.435	0.420	0.430	1,521,000	645,457	0.4244	0.420	0.420	0.435	0.420	0.430	1,521,000	0.4244	-2.33%
2021-12-14	0.430	0.430	0.440	0.430	0.440	1,219,500	528,922	0.4337	0.430	0.430	0.440	0.430	0.440	1,219,500	0.4337	-1.15%
2021-12-13	0.435	0.430	0.440	0.430	0.450	1,219,500	532,680	0.4368	0.435	0.430	0.440	0.430	0.450	1,219,500	0.4368	-3.33%
2021-12-10	0.450	0.445	0.450	0.445	0.455	346,500	155,625	0.4491	0.450	0.445	0.450	0.445	0.455	346,500	0.4491	0.00%
2021-12-09	0.450	0.450	0.455	0.450	0.460	612,000	277,140	0.4528	0.450	0.450	0.455	0.450	0.460	612,000	0.4528	-2.17%
2021-12-08	0.460	0.445	0.455	0.440	0.465	615,000	278,077	0.4522	0.460	0.445	0.455	0.440	0.465	615,000	0.4522	1.10%
2021-12-07	0.455	0.450	0.455	0.430	0.455	2,511,000	1,114,972	0.4440	0.455	0.450	0.455	0.430	0.455	2,511,000	0.4440	5.81%
2021-12-06	0.430	0.420	0.430	0.420	0.450	2,487,000	1,083,652	0.4357	0.430	0.420	0.430	0.420	0.450	2,487,000	0.4357	-3.37%
2021-12-03	0.445	0.440	0.450	0.435	0.450	430,500	190,260	0.4420	0.445	0.440	0.450	0.435	0.450	430,500	0.4420	1.14%
2021-12-02	0.440	0.440	0.450	0.440	0.455	1,165,500	520,822	0.4469	0.440	0.440	0.450	0.440	0.455	1,165,500	0.4469	-2.22%
2021-12-01	0.450	0.450	0.455	0.440	0.485	6,081,000	2,779,072	0.4570	0.450	0.450	0.455	0.440	0.485	6,081,000	0.4570	-1.10%
2021-11-30	0.455	0.440	0.450	0.440	0.470	3,948,000	1,776,720	0.4500	0.455	0.440	0.450	0.440	0.470	3,948,000	0.4500	-3.19%
2021-11-29	0.470	0.470	0.475	0.460	0.485	2,527,500	1,185,795	0.4692	0.470	0.470	0.475	0.460	0.485	2,527,500	0.4692	-3.09%
2021-11-26	0.485	0.475	0.485	0.475	0.510	3,738,000	1,809,187	0.4840	0.485	0.475	0.485	0.475	0.510	3,738,000	0.4840	-4.90%
2021-11-25	0.510	0.500	0.510	0.470	0.510	5,107,500	2,519,242	0.4932	0.510	0.500	0.510	0.470	0.510	5,107,500	0.4932	7.37%
2021-11-24	0.475	0.465	0.475	0.455	0.480	2,965,500	1,381,207	0.4658	0.475	0.465	0.475	0.455	0.480	2,965,500	0.4658	-1.04%
2021-11-23	0.480	0.475	0.480	0.465	0.490	4,417,500	2,085,915	0.4722	0.480	0.475	0.480	0.465	0.490	4,417,500	0.4722	-2.04%
2021-11-22	0.490	0.485	0.490	0.485	0.520	5,515,500	2,763,405	0.5010	0.490	0.485	0.490	0.485	0.520	5,515,500	0.5010	-7.55%
2021-11-19	0.530	0.520	0.530	0.500	0.530	4,986,000	2,575,020	0.5165	0.530	0.520	0.530	0.500	0.530	4,986,000	0.5165	0.00%
2021-11-18	0.530	0.520	0.530	0.520	0.580	14,140,500	7,611,705	0.5383	0.530	0.520	0.530	0.520	0.580	14,140,500	0.5383	-3.64%
2021-11-17	0.550	0.540	0.550	0.520	0.590	30,163,500	16,775,235	0.5561	0.550	0.540	0.550	0.520	0.590	30,163,500	0.5561	5.77%
2021-11-16	0.520	0.520	0.530	0.450	0.580	39,735,000	21,169,687	0.5328	0.520	0.520	0.530	0.450	0.580	39,735,000	0.5328	15.56%
2021-11-15	0.450	0.450	0.455	0.440	0.460	1,094,000	494,367	0.4519	0.450	0.450	0.455	0.440	0.460	1,094,000	0.4519	1.12%
2021-11-12	0.445	0.440	0.445	0.420	0.445	1,320,000	577,747	0.4377	0.445	0.440	0.445	0.420	0.445	1,320,000	0.4377	3.49%
2021-11-11	0.430	0.430	0.435	0.430	0.445	1,072,500	465,637	0.4342	0.430	0.430	0.435	0.430	0.445	1,072,500	0.4342	-1.15%
2021-11-10	0.435	0.435	0.440	0.430	0.450	1,267,500	554,085	0.4371	0.435	0.435	0.440	0.430	0.450	1,267,500	0.4371	1.16%
2021-11-09	0.430	0.425	0.430	0.405	0.480	7,981,500	3,572,812	0.4476	0.430	0.425	0.430	0.405	0.480	7,981,500	0.4476	3.61%
2021-11-08	0.415	0.410	0.415	0.410	0.420	645,000	265,845	0.4122	0.415	0.410	0.415	0.410	0.420	645,000	0.4122	-2.35%
2021-11-05	0.425	0.420	0.425	0.415	0.435	988,500	418,515	0.4234	0.425	0.420	0.425	0.415	0.435	988,500	0.4234	-2.30%
2021-11-04	0.435	0.435	0.440	0.420	0.440	1,102,500	477,390	0.4330	0.435	0.435	0.440	0.420	0.440	1,102,500	0.4330	1.16%
2021-11-03	0.430	0.430	0.435	0.410	0.435	1,642,500	696,097	0.4238	0.430	0.430	0.435	0.410	0.435	1,642,500	0.4238	-2.27%
2021-11-02	0.440	0.435	0.440	0.440	0.465	2,064,000	922,470	0.4469	0.440	0.435	0.440	0.440	0.465	2,064,000	0.4469	-3.30%
2021-11-01	0.455	0.450	0.455	0.445	0.480	3,564,000	1,617,345	0.4538	0.455	0.450	0.455	0.445	0.480	3,564,000	0.4538	-3.19%
2021-10-29	0.470	0.470	0.475	0.470	0.480	688,500	326,535	0.4743	0.470	0.470	0.475	0.470	0.480	688,500	0.4743	-1.05%
2021-10-28	0.475	0.475	0.480	0.465	0.530	7,053,000	3,439,087	0.4876	0.475	0.475	0.480	0.465	0.530	7,053,000	0.4876	0.00%
2021-10-27	0.475	0.470	0.475	0.460	0.475	1,225,500	572,422	0.4671	0.475	0.470	0.475	0.460	0.475	1,225,500	0.4671	1.06%
2021-10-26	0.470	0.465	0.470	0.460	0.480	1,221,000	571,560	0.4681	0.470	0.465	0.470	0.460	0.480	1,221,000	0.4681	-2.08%
2021-10-25	0.480	0.470	0.480	0.470	0.480	466,030	220,471	0.4731	0.480	0.470	0.480	0.470	0.480	466,030	0.4731	0.00%
2021-10-22	0.480	0.475	0.480	0.475	0.490	2,944,500	1,413,232	0.4800	0.480	0.475	0.480	0.475	0.490	2,944,500	0.4800	0.00%
2021-10-21	0.480	0.470	0.480	0.470	0.480	1,356,000	643,312	0.4744	0.480	0.470	0.480	0.470	0.480	1,356,000	0.4744	1.05%
2021-10-20	0.475	0.470	0.475	0.470	0.485	2,025,000	960,127	0.4741	0.475	0.470	0.475	0.470	0.485	2,025,000	0.4741	-2.06%
2021-10-19	0.485	0.485	0.490	0.465	0.495	1,884,000	899,932	0.4777	0.485	0.485	0.490	0.465	0.495	1,884,000	0.4777	2.11%
2021-10-18	0.475	0.465	0.475	0.470	0.480	1,161,000	546,660	0.4709	0.475	0.465	0.475	0.470	0.480	1,161,000	0.4709	-1.04%
2021-10-15	0.480	0.480	0.485	0.475	0.490	1,190,400	576,024	0.4839	0.480	0.480	0.485	0.475	0.490	1,190,400	0.4839	-1.03%
2021-10-12	0.485	0.480	0.485	0.485	0.490	522,000	254,092	0.4868	0.485	0.480	0.485	0.485	0.490	522,000	0.4868	-1.02%
2021-10-11	0.490	0.485	0.490	0.475	0.530	5,109,000	2,533,477	0.4959	0.490	0.485	0.490	0.475	0.530	5,109,000	0.4959	5.38%
2021-10-08	0.465	0.465	0.470	0.465	0.485	655,500	307,462	0.4690	0.465	0.465	0.470	0.465	0.485	655,500	0.4690	-1.06%
2021-10-07	0.470	0.470	0.475	0.465	0.480	1,996,500	941,985	0.4718	0.470	0.470	0.475	0.465	0.480	1,996,500	0.4718	3.30%
2021-10-06	0.455	0.455	0.460	0.455	0.485	2,457,000	1,145,715	0.4663	0.455	0.455	0.460	0.455	0.485	2,457,000	0.4663	-4.21%
2021-10-05	0.475	0.475	0.485	0.465	0.495	1,084,500	515,047	0.4749	0.475	0.475	0.485	0.465	0.495	1,084,500	0.4749	-3.06%
2021-10-04	0.490	0.490	0.495	0.470	0.550	8,400,000	4,254,922	0.5065	0.490	0.490	0.495	0.470	0.550	8,400,000	0.5065	1.03%
2021-09-30	0.485	0.485	0.495	0.455	0.510	5,682,000	2,769,802	0.4875	0.485	0.485	0.495	0.455	0.510	5,682,000	0.4875	2.11%
2021-09-29	0.475	0.475	0.490	0.470	0.485	573,000	273,487	0.4773	0.475	0.475	0.490	0.470	0.485	573,000	0.4773	-3.06%
2021-09-28	0.490	0.485	0.490	0.470	0.490	910,500	439,440	0.4826	0.490	0.485	0.490	0.470	0.490	910,500	0.4826	4.26%
2021-09-27	0.470	0.470	0.495	0.470	0.530	1,566,000	778,785	0.4973	0.470	0.470	0.495	0.470	0.530	1,566,000	0.4973	-4.08%
2021-09-24	0.490	0.490	0.500	0.490	0.510	1,367,500	685,597	0.5014	0.490	0.490	0.500	0.490	0.510	1,367,500	0.5014	-5.77%
2021-09-23	0.520	0.520	0.530	0.520	0.530	729,000	380,265	0.5216	0.520	0.520	0.530	0.520	0.530	729,000	0.5216	1.96%
2021-09-21	0.510	0.510	0.520	0.500	0.540	3,846,000	2,002,710	0.5207	0.510	0.510	0.520	0.500	0.540	3,846,000	0.5207	0.00%
2021-09-20	0.510	0.510	0.520	0.480	0.520	2,896,500	1,438,125	0.4965	0.510	0.510	0.520	0.480	0.520	2,896,500	0.4965	-1.92%
2021-09-17	0.520	0.520	0.540	0.520	0.540	1,302,000	690,840	0.5306	0.520	0.520	0.540	0.520	0.540	1,302,000	0.5306	-1.89%
2021-09-16	0.530	0.530	0.540	0.520	0.580	5,730,000	3,080,865	0.5377	0.530	0.530	0.540	0.520	0.580	5,730,000	0.5377	-7.02%
2021-09-15	0.570	0.570	0.580	0.560	0.610	7,975,500	4,668,390	0.5853	0.570	0.570	0.580	0.560	0.610	7,975,500	0.5853	1.79%
2021-09-14	0.560	0.560	0.570	0.560	0.580	2,634,000	1,496,160	0.5680	0.560	0.560	0.570	0.560	0.580	2,634,000	0.5680	-3.45%
2021-09-13	0.580	0.580	0.590	0.580	0.600	1,945,500	1,138,605	0.5853	0.580	0.580	0.590	0.580	0.600	1,945,500	0.5853	-3.33%
2021-09-10	0.600	0.600	0.610	0.600	0.620	1,494,000	900,750	0.6029	0.600	0.600	0.610	0.600	0.620	1,494,000	0.6029	0.00%
2021-09-09	0.600	0.600	0.610	0.600	0.620	2,050,500	1,242,315	0.6059	0.600	0.600	0.610	0.600	0.620	2,050,500	0.6059	-1.64%
2021-09-08	0.610	0.600	0.610	0.600	0.640	4,110,000	2,549,775	0.6204	0.610	0.600	0.610	0.600	0.640	4,110,000	0.6204	1.67%
2021-09-07	0.600	0.600	0.610	0.590	0.620	3,484,500	2,103,360	0.6036	0.600	0.600	0.610	0.590	0.620	3,484,500	0.6036	-3.23%
2021-09-06	0.620	0.610	0.620	0.600	0.640	3,519,000	2,165,295	0.6153	0.620	0.610	0.620	0.600	0.640	3,519,000	0.6153	0.00%
2021-09-03	0.620	0.620	0.630	0.620	0.640	1,696,500	1,061,085	0.6255	0.620	0.620	0.630	0.620	0.640	1,696,500	0.6255	-1.59%
2021-09-02	0.630	0.630	0.640	0.620	0.660	4,675,500	2,982,270	0.6379	0.630	0.630	0.640	0.620	0.660	4,675,500	0.6379	1.61%
2021-09-01	0.620	0.620	0.630	0.570	0.640	13,452,000	8,257,455	0.6138	0.620	0.620	0.630	0.570	0.640	13,452,000	0.6138	5.08%
2021-08-31	0.590	0.590	0.600	0.560	0.620	14,124,000	8,162,460	0.5779	0.590	0.590	0.600	0.560	0.620	14,124,000	0.5779	-7.81%
2021-08-30	0.640	0.640	0.650	0.600	0.680	21,529,500	13,648,035	0.6339	0.640	0.640	0.650	0.600	0.680	21,529,500	0.6339	-7.25%
2021-08-27	0.690	0.680	0.690	0.550	0.700	38,713,500	24,648,630	0.6367	0.690	0.680	0.690	0.550	0.700	38,713,500	0.6367	27.78%
2021-08-26	0.540	0.540	0.550	0.540	0.570	1,408,500	775,785	0.5508	0.540	0.540	0.550	0.540	0.570	1,408,500	0.5508	-5.26%
2021-08-25	0.570	0.560	0.570	0.560	0.600	2,736,000	1,578,990	0.5771	0.570	0.560	0.570	0.560	0.600	2,736,000	0.5771	0.00%
2021-08-24	0.570	0.560	0.570	0.530	0.590	9,399,000	5,323,905	0.5664	0.570	0.560	0.570	0.530	0.590	9,399,000	0.5664	7.55%
2021-08-23	0.530	0.530	0.540	0.530	0.550	1,567,000	842,915	0.5379	0.530	0.530	0.540	0.530	0.550	1,567,000	0.5379	-1.85%
2021-08-20	0.540	0.530	0.550	0.500	0.610	13,096,500	7,270,770	0.5552	0.540	0.530	0.550	0.500	0.610	13,096,500	0.5552	-3.57%
2021-08-19	0.560	0.550	0.560	0.550	0.590	762,000	425,970	0.5590	0.560	0.550	0.560	0.550	0.590	762,000	0.5590	-3.45%
2021-08-18	0.580	0.570	0.580	0.540	0.630	8,533,500	5,105,310	0.5983	0.580	0.570	0.580	0.540	0.630	8,533,500	0.5983	7.41%
2021-08-17	0.540	0.540	0.550	0.530	0.590	5,001,000	2,781,300	0.5561	0.540	0.540	0.550	0.530	0.590	5,001,000	0.5561	-6.90%
2021-08-16	0.580	0.580	0.590	0.580	0.620	3,661,500	2,168,625	0.5923	0.580	0.580	0.590	0.580	0.620	3,661,500	0.5923	-6.45%
2021-08-13	0.620	0.610	0.620	0.600	0.630	3,573,000	2,200,950	0.6160	0.620	0.610	0.620	0.600	0.630	3,573,000	0.6160	0.00%
2021-08-12	0.620	0.620	0.630	0.620	0.640	2,082,500	1,309,345	0.6287	0.620	0.620	0.630	0.620	0.640	2,082,500	0.6287	-3.12%
2021-08-11	0.640	0.630	0.640	0.630	0.670	7,678,500	4,990,680	0.6500	0.640	0.630	0.640	0.630	0.670	7,678,500	0.6500	1.59%
2021-08-10	0.630	0.630	0.640	0.620	0.650	7,548,000	4,846,462	0.6421	0.630	0.630	0.640	0.620	0.650	7,548,000	0.6421	-1.56%
2021-08-09	0.640	0.620	0.640	0.610	0.640	2,394,000	1,489,230	0.6221	0.640	0.620	0.640	0.610	0.640	2,394,000	0.6221	0.00%
2021-08-06	0.640	0.630	0.640	0.620	0.640	1,312,500	826,980	0.6301	0.640	0.630	0.640	0.620	0.640	1,312,500	0.6301	3.23%
2021-08-05	0.620	0.620	0.640	0.620	0.660	2,817,000	1,792,095	0.6362	0.620	0.620	0.640	0.620	0.660	2,817,000	0.6362	-4.62%
2021-08-04	0.650	0.640	0.650	0.630	0.680	6,546,000	4,243,875	0.6483	0.650	0.640	0.650	0.630	0.680	6,546,000	0.6483	3.17%
2021-08-03	0.630	0.620	0.630	0.610	0.670	10,291,500	6,478,605	0.6295	0.630	0.620	0.630	0.610	0.670	10,291,500	0.6295	-5.97%
2021-08-02	0.670	0.660	0.670	0.640	0.680	3,139,500	2,085,960	0.6644	0.670	0.660	0.670	0.640	0.680	3,139,500	0.6644	4.69%
2021-07-30	0.640	0.640	0.650	0.630	0.680	3,246,000	2,091,045	0.6442	0.640	0.640	0.650	0.630	0.680	3,246,000	0.6442	-5.88%
2021-07-29	0.680	0.670	0.680	0.670	0.700	5,001,000	3,432,000	0.6863	0.680	0.670	0.680	0.670	0.700	5,001,000	0.6863	0.00%
2021-07-28	0.680	0.670	0.680	0.590	0.690	9,477,500	5,933,545	0.6261	0.680	0.670	0.680	0.590	0.690	9,477,500	0.6261	7.94%
2021-07-27	0.630	0.610	0.650	0.600	0.720	6,853,000	4,489,710	0.6551	0.630	0.610	0.650	0.600	0.720	6,853,000	0.6551	-10.00%
2021-07-26	0.700	0.690	0.700	0.690	0.760	8,139,000	5,860,155	0.7200	0.700	0.690	0.700	0.690	0.760	8,139,000	0.7200	-9.09%
2021-07-23	0.770	0.760	0.770	0.760	0.780	1,971,000	1,511,025	0.7666	0.770	0.760	0.770	0.760	0.780	1,971,000	0.7666	-1.28%
2021-07-22	0.780	0.780	0.790	0.770	0.810	2,361,000	1,855,950	0.7861	0.780	0.780	0.790	0.770	0.810	2,361,000	0.7861	-2.50%
2021-07-21	0.800	0.800	0.810	0.760	0.830	6,451,500	5,102,370	0.7909	0.800	0.800	0.810	0.760	0.830	6,451,500	0.7909	3.90%
2021-07-20	0.770	0.770	0.780	0.750	0.790	5,035,500	3,828,570	0.7603	0.770	0.770	0.780	0.750	0.790	5,035,500	0.7603	-2.53%
2021-07-19	0.790	0.780	0.790	0.780	0.820	3,741,000	2,960,325	0.7913	0.790	0.780	0.790	0.780	0.820	3,741,000	0.7913	-3.66%
2021-07-16	0.820	0.810	0.820	0.770	0.860	13,916,400	11,411,019	0.8200	0.820	0.810	0.820	0.770	0.860	13,916,400	0.8200	7.89%
2021-07-15	0.760	0.760	0.770	0.750	0.800	6,118,500	4,702,305	0.7685	0.760	0.760	0.770	0.750	0.800	6,118,500	0.7685	-3.80%
2021-07-14	0.790	0.790	0.800	0.780	0.810	4,551,500	3,609,865	0.7931	0.790	0.790	0.800	0.780	0.810	4,551,500	0.7931	-2.47%
2021-07-13	0.810	0.810	0.820	0.790	0.850	7,368,000	6,042,370	0.8201	0.810	0.810	0.820	0.790	0.850	7,368,000	0.8201	2.53%
2021-07-12	0.790	0.790	0.810	0.790	0.840	4,587,000	3,696,030	0.8058	0.790	0.790	0.810	0.790	0.840	4,587,000	0.8058	-2.47%
2021-07-09	0.810	0.810	0.820	0.740	0.820	13,209,500	10,291,820	0.7791	0.810	0.810	0.820	0.740	0.820	13,209,500	0.7791	8.00%
2021-07-08	0.750	0.750	0.770	0.750	0.840	10,878,000	8,500,170	0.7814	0.750	0.750	0.770	0.750	0.840	10,878,000	0.7814	-9.64%
2021-07-07	0.830	0.830	0.840	0.810	0.900	19,573,500	16,596,225	0.8479	0.830	0.830	0.840	0.810	0.900	19,573,500	0.8479	-2.35%
2021-07-06	0.850	0.840	0.850	0.830	0.900	9,331,500	7,950,000	0.8520	0.850	0.840	0.850	0.830	0.900	9,331,500	0.8520	-5.56%
2021-07-05	0.900	0.890	0.900	0.890	0.930	4,920,000	4,433,580	0.9011	0.900	0.890	0.900	0.890	0.930	4,920,000	0.9011	-3.23%
2021-07-02	0.930	0.920	0.930	0.910	0.950	4,911,000	4,540,395	0.9245	0.930	0.920	0.930	0.910	0.950	4,911,000	0.9245	-2.11%
2021-06-30	0.950	0.940	0.950	0.940	0.960	4,698,000	4,451,895	0.9476	0.950	0.940	0.950	0.940	0.960	4,698,000	0.9476	1.06%
2021-06-29	0.940	0.940	0.950	0.940	0.960	5,281,500	4,995,660	0.9459	0.940	0.940	0.950	0.940	0.960	5,281,500	0.9459	-2.08%
2021-06-28	0.960	0.950	0.960	0.940	1.000	4,672,500	4,483,875	0.9596	0.960	0.950	0.960	0.940	1.000	4,672,500	0.9596	-2.04%
2021-06-25	0.980	0.980	0.990	0.960	0.990	5,236,500	5,125,125	0.9787	0.980	0.980	0.990	0.960	0.990	5,236,500	0.9787	2.08%
2021-06-24	0.960	0.960	0.970	0.950	1.010	11,643,000	11,339,265	0.9739	0.960	0.960	0.970	0.950	1.010	11,643,000	0.9739	0.00%
2021-06-23	0.960	0.950	0.960	0.940	0.970	7,249,500	6,908,430	0.9530	0.960	0.950	0.960	0.940	0.970	7,249,500	0.9530	0.00%
2021-06-22	0.960	0.960	0.970	0.950	0.970	4,650,000	4,452,615	0.9576	0.960	0.960	0.970	0.950	0.970	4,650,000	0.9576	-1.03%
2021-06-21	0.970	0.960	0.970	0.950	0.990	6,009,500	5,799,445	0.9650	0.970	0.960	0.970	0.950	0.990	6,009,500	0.9650	-2.02%
2021-06-18	0.990	0.990	1.000	0.990	1.020	3,877,500	3,849,255	0.9927	0.990	0.990	1.000	0.990	1.020	3,877,500	0.9927	-1.00%
2021-06-17	1.000	0.990	1.000	0.980	1.000	5,352,000	5,303,790	0.9910	1.000	0.990	1.000	0.980	1.000	5,352,000	0.9910	0.00%
2021-06-16	1.000	1.000	1.010	0.970	1.100	35,954,500	36,777,390	1.0229	1.000	1.000	1.010	0.970	1.100	35,954,500	1.0229	-2.91%
2021-06-15	1.030	1.020	1.030	1.000	1.060	21,804,000	22,520,775	1.0329	1.030	1.020	1.030	1.000	1.060	21,804,000	1.0329	3.00%
2021-06-11	1.000	1.000	1.010	1.000	1.040	9,150,000	9,314,805	1.0180	1.000	1.000	1.010	1.000	1.040	9,150,000	1.0180	-3.85%
2021-06-10	1.040	1.030	1.040	1.030	1.060	7,770,000	8,067,840	1.0383	1.040	1.030	1.040	1.030	1.060	7,770,000	1.0383	0.97%
2021-06-09	1.030	1.030	1.040	1.030	1.050	6,331,500	6,573,720	1.0383	1.030	1.030	1.040	1.030	1.050	6,331,500	1.0383	-2.83%
2021-06-08	1.060	1.050	1.060	1.040	1.090	100,050,500	69,088,180	0.6905	1.060	1.050	1.060	1.040	1.090	100,050,500	0.6905	-0.93%
2021-06-07	1.070	1.060	1.070	1.020	1.120	39,261,470	42,368,143	1.0791	1.070	1.060	1.070	1.020	1.120	39,261,470	1.0791	5.94%
2021-06-04	1.010	1.010	1.020	1.010	1.050	11,778,000	12,125,220	1.0295	1.010	1.010	1.020	1.010	1.050	11,778,000	1.0295	-3.81%
2021-06-03	1.050	1.040	1.050	1.040	1.070	12,504,000	13,144,950	1.0513	1.050	1.040	1.050	1.040	1.070	12,504,000	1.0513	-0.94%
2021-06-02	1.060	1.060	1.070	1.050	1.110	20,875,500	22,440,345	1.0750	1.060	1.060	1.070	1.050	1.110	20,875,500	1.0750	-0.93%
2021-06-01	1.070	1.070	1.080	1.050	1.100	21,055,500	22,607,340	1.0737	1.070	1.070	1.080	1.050	1.100	21,055,500	1.0737	0.00%
2021-05-31	1.070	1.060	1.070	1.020	1.100	21,004,500	22,450,815	1.0689	1.070	1.060	1.070	1.020	1.100	21,004,500	1.0689	0.94%
2021-05-28	1.060	1.060	1.070	1.050	1.130	32,871,000	35,814,405	1.0895	1.060	1.060	1.070	1.050	1.130	32,871,000	1.0895	0.95%
2021-05-27	1.050	1.050	1.060	1.050	1.190	147,796,000	166,966,145	1.1297	1.050	1.050	1.060	1.050	1.190	147,796,000	1.1297	6.06%
2021-05-26	0.990	0.980	0.990	0.970	1.040	25,498,500	25,597,170	1.0039	0.990	0.980	0.990	0.970	1.040	25,498,500	1.0039	-1.98%
2021-05-25	1.010	1.000	1.010	0.970	1.070	23,034,000	23,209,800	1.0076	1.010	1.000	1.010	0.970	1.070	23,034,000	1.0076	-2.88%
2021-05-24	1.040	1.030	1.040	0.960	1.040	34,117,500	34,358,595	1.0071	1.040	1.030	1.040	0.960	1.040	34,117,500	1.0071	8.33%
2021-05-21	0.960	0.950	0.960	0.920	1.020	39,183,000	38,066,580	0.9715	0.960	0.950	0.960	0.920	1.020	39,183,000	0.9715	2.13%
2021-05-20	0.940	0.940	0.950	0.910	0.970	26,845,500	25,269,585	0.9413	0.940	0.940	0.950	0.910	0.970	26,845,500	0.9413	0.00%
2021-05-18	0.940	0.940	0.950	0.930	0.980	6,994,500	6,608,130	0.9448	0.940	0.940	0.950	0.930	0.980	6,994,500	0.9448	-2.08%
2021-05-17	0.960	0.950	0.960	0.920	1.010	22,513,000	21,845,875	0.9704	0.960	0.950	0.960	0.920	1.010	22,513,000	0.9704	4.35%
2021-05-14	0.920	0.910	0.920	0.880	0.940	25,855,500	23,509,770	0.9093	0.920	0.910	0.920	0.880	0.940	25,855,500	0.9093	0.00%
2021-05-13	0.920	0.910	0.920	0.910	0.970	17,570,500	16,606,860	0.9452	0.920	0.910	0.920	0.910	0.970	17,570,500	0.9452	-2.13%
2021-05-12	0.940	0.930	0.940	0.920	0.970	11,452,500	10,771,425	0.9405	0.940	0.930	0.940	0.920	0.970	11,452,500	0.9405	-1.05%
2021-05-11	0.950	0.940	0.950	0.930	0.990	25,474,000	24,338,960	0.9554	0.950	0.940	0.950	0.930	0.990	25,474,000	0.9554	-4.04%
2021-05-10	0.990	0.990	1.000	0.970	1.040	20,825,000	20,735,630	0.9957	0.990	0.990	1.000	0.970	1.040	20,825,000	0.9957	-1.00%
2021-05-07	1.000	1.000	1.010	0.990	1.080	24,198,000	24,763,740	1.0234	1.000	1.000	1.010	0.990	1.080	24,198,000	1.0234	-5.66%
2021-05-06	1.060	1.050	1.060	0.950	1.120	96,250,500	101,060,325	1.0500	1.060	1.050	1.060	0.950	1.120	96,250,500	1.0500	9.28%
2021-05-05	0.970	0.970	0.980	0.960	1.040	20,319,000	20,330,880	1.0006	0.970	0.970	0.980	0.960	1.040	20,319,000	1.0006	-3.00%
2021-05-04	1.000	1.000	1.010	0.990	1.080	22,782,000	23,363,130	1.0255	1.000	1.000	1.010	0.990	1.080	22,782,000	1.0255	0.00%
2021-05-03	1.000	1.000	1.010	0.870	1.040	56,248,900	54,701,593	0.9725	1.000	1.000	1.010	0.870	1.040	56,248,900	0.9725	6.38%
2021-04-30	0.940	0.940	0.950	0.920	1.040	51,427,500	49,889,835	0.9701	0.940	0.940	0.950	0.920	1.040	51,427,500	0.9701	-9.62%
2021-04-29	1.040	1.030	1.040	1.020	1.140	49,173,000	51,834,060	1.0541	1.040	1.030	1.040	1.020	1.140	49,173,000	1.0541	-4.59%
2021-04-28	1.090	1.090	1.100	1.020	1.190	128,665,300	143,455,004	1.1149	1.090	1.090	1.100	1.020	1.190	128,665,300	1.1149	7.92%
2021-04-27	1.010	1.010	1.020	1.010	1.420	263,704,100	304,480,887	1.1546	1.010	1.010	1.020	1.010	1.420	263,704,100	1.1546	-20.47%
2021-04-26	1.270	1.260	1.270	0.730	1.400	579,798,365	708,071,652	1.2212	1.270	1.260	1.270	0.730	1.400	579,798,365	1.2212	98.44%
2021-04-23	0.640	0.630	0.640	0.550	0.700	56,472,700	35,520,924	0.6290	0.640	0.630	0.640	0.550	0.700	56,472,700	0.6290	18.52%
2021-04-22	0.540	0.540	0.550	0.520	0.550	10,629,000	5,728,095	0.5389	0.540	0.540	0.550	0.520	0.550	10,629,000	0.5389	3.85%
2021-04-21	0.520	0.510	0.520	0.485	0.540	8,074,500	4,127,977	0.5112	0.520	0.510	0.520	0.485	0.540	8,074,500	0.5112	6.12%
2021-04-20	0.490	0.485	0.495	0.485	0.495	971,000	474,570	0.4887	0.490	0.485	0.495	0.485	0.495	971,000	0.4887	-1.01%
2021-04-19	0.495	0.485	0.495	0.480	0.510	2,176,500	1,072,507	0.4928	0.495	0.485	0.495	0.480	0.510	2,176,500	0.4928	1.02%
2021-04-16	0.490	0.490	0.495	0.485	0.495	1,169,500	570,135	0.4875	0.490	0.490	0.495	0.485	0.495	1,169,500	0.4875	1.03%
2021-04-15	0.485	0.485	0.490	0.485	0.500	1,392,000	680,655	0.4890	0.485	0.485	0.490	0.485	0.500	1,392,000	0.4890	-3.00%
2021-04-14	0.500	0.495	0.500	0.490	0.510	2,722,500	1,356,435	0.4982	0.500	0.495	0.500	0.490	0.510	2,722,500	0.4982	1.01%
2021-04-13	0.495	0.490	0.495	0.480	0.500	1,176,000	577,027	0.4907	0.495	0.490	0.495	0.480	0.500	1,176,000	0.4907	3.13%
2021-04-12	0.480	0.480	0.485	0.480	0.510	4,140,000	2,036,302	0.4919	0.480	0.480	0.485	0.480	0.510	4,140,000	0.4919	-5.88%
2021-04-09	0.510	0.500	0.510	0.490	0.520	3,564,000	1,787,265	0.5015	0.510	0.500	0.510	0.490	0.520	3,564,000	0.5015	2.00%
2021-04-08	0.500	0.500	0.510	0.500	0.530	3,111,000	1,594,230	0.5124	0.500	0.500	0.510	0.500	0.530	3,111,000	0.5124	-3.85%
2021-04-07	0.520	0.520	0.530	0.500	0.570	11,137,500	5,985,390	0.5374	0.520	0.520	0.530	0.500	0.570	11,137,500	0.5374	4.00%
2021-04-01	0.500	0.500	0.510	0.470	0.520	9,735,000	4,902,615	0.5036	0.500	0.500	0.510	0.470	0.520	9,735,000	0.5036	6.38%
2021-03-31	0.470	0.470	0.475	0.465	0.500	9,480,000	4,578,630	0.4830	0.470	0.470	0.475	0.465	0.500	9,480,000	0.4830	-5.05%
2021-03-30	0.495	0.495	0.500	0.485	0.600	38,713,500	20,309,392	0.5246	0.495	0.495	0.500	0.485	0.600	38,713,500	0.5246	4.21%
2021-03-29	0.475	0.475	0.480	0.450	0.485	3,993,000	1,888,882	0.4730	0.475	0.475	0.480	0.450	0.485	3,993,000	0.4730	5.56%
2021-03-26	0.450	0.450	0.460	0.450	0.475	2,320,500	1,056,997	0.4555	0.450	0.450	0.460	0.450	0.475	2,320,500	0.4555	-2.17%
2021-03-25	0.460	0.460	0.465	0.440	0.500	5,442,000	2,508,795	0.4610	0.460	0.460	0.465	0.440	0.500	5,442,000	0.4610	1.10%
2021-03-24	0.455	0.455	0.460	0.425	0.465	3,124,500	1,383,330	0.4427	0.455	0.455	0.460	0.425	0.465	3,124,500	0.4427	-2.15%
2021-03-23	0.465	0.465	0.470	0.460	0.500	5,197,500	2,414,580	0.4646	0.465	0.465	0.470	0.460	0.500	5,197,500	0.4646	-6.06%
2021-03-22	0.495	0.490	0.495	0.485	0.510	2,362,500	1,170,375	0.4954	0.495	0.490	0.495	0.485	0.510	2,362,500	0.4954	3.13%
2021-03-19	0.480	0.480	0.485	0.470	0.490	3,889,500	1,845,810	0.4746	0.480	0.480	0.485	0.470	0.490	3,889,500	0.4746	-4.00%
2021-03-18	0.500	0.500	0.510	0.470	0.540	16,219,500	8,298,693	0.5116	0.500	0.500	0.510	0.470	0.540	16,219,500	0.5116	6.38%
2021-03-17	0.470	0.470	0.475	0.460	0.475	4,345,500	2,030,610	0.4673	0.470	0.470	0.475	0.460	0.475	4,345,500	0.4673	-2.08%
2021-03-16	0.480	0.470	0.480	0.470	0.485	4,486,500	2,117,190	0.4719	0.480	0.470	0.480	0.470	0.485	4,486,500	0.4719	-1.03%
2021-03-15	0.485	0.475	0.485	0.460	0.500	6,045,000	2,871,997	0.4751	0.485	0.475	0.485	0.460	0.500	6,045,000	0.4751	0.00%
2021-03-12	0.485	0.480	0.485	0.470	0.540	19,372,500	9,522,652	0.4916	0.485	0.480	0.485	0.470	0.540	19,372,500	0.4916	-8.49%
2021-03-11	0.530	0.520	0.530	0.425	0.540	42,241,500	20,904,682	0.4949	0.530	0.520	0.530	0.425	0.540	42,241,500	0.4949	24.71%
2021-03-10	0.425	0.425	0.430	0.425	0.480	5,410,500	2,433,840	0.4498	0.425	0.425	0.430	0.425	0.480	5,410,500	0.4498	-4.49%
2021-03-09	0.445	0.440	0.450	0.375	0.500	18,973,500	8,426,625	0.4441	0.445	0.440	0.450	0.375	0.500	18,973,500	0.4441	12.66%
2021-03-08	0.395	0.395	0.400	0.395	0.490	11,341,000	4,850,605	0.4277	0.395	0.395	0.400	0.395	0.490	11,341,000	0.4277	-15.05%
2021-03-05	0.465	0.465	0.470	0.435	0.495	7,413,000	3,411,105	0.4602	0.465	0.465	0.470	0.435	0.495	7,413,000	0.4602	-7.00%
2021-03-04	0.500	0.490	0.500	0.465	0.530	10,935,000	5,302,305	0.4849	0.500	0.490	0.500	0.465	0.530	10,935,000	0.4849	-5.66%
2021-03-03	0.530	0.520	0.530	0.510	0.600	42,930,000	23,460,885	0.5465	0.530	0.520	0.530	0.510	0.600	42,930,000	0.5465	-14.52%
2021-03-02	0.620	0.620	0.630	0.430	0.630	87,493,500	45,866,085	0.5242	0.620	0.620	0.630	0.430	0.630	87,493,500	0.5242	47.62%
2021-03-01	0.420	0.415	0.420	0.360	0.440	21,013,500	8,676,277	0.4129	0.420	0.415	0.420	0.360	0.440	21,013,500	0.4129	16.67%
2021-02-26	0.360	0.355	0.360	0.350	0.390	12,828,000	4,595,520	0.3582	0.360	0.355	0.360	0.350	0.390	12,828,000	0.3582	-8.86%
2021-02-25	0.395	0.395	0.400	0.375	0.475	40,936,500	17,257,620	0.4216	0.395	0.395	0.400	0.375	0.475	40,936,500	0.4216	5.33%
2021-02-24	0.375	0.375	0.380	0.350	0.460	14,790,000	5,789,257	0.3914	0.375	0.375	0.380	0.350	0.460	14,790,000	0.3914	-18.48%
2021-02-23	0.460	0.460	0.465	0.445	0.510	8,101,500	3,733,297	0.4608	0.460	0.460	0.465	0.445	0.510	8,101,500	0.4608	-8.00%
2021-02-22	0.500	0.500	0.510	0.500	0.580	20,088,135	10,392,802	0.5174	0.500	0.500	0.510	0.500	0.580	20,088,135	0.5174	-13.79%
2021-02-19	0.580	0.580	0.590	0.530	0.650	21,367,791	12,284,242	0.5749	0.580	0.580	0.590	0.530	0.650	21,367,791	0.5749	-9.38%
2021-02-18	0.640	0.640	0.650	0.620	0.730	27,786,000	18,156,840	0.6535	0.640	0.640	0.650	0.620	0.730	27,786,000	0.6535	-9.86%
2021-02-17	0.710	0.700	0.710	0.700	0.790	40,950,000	29,499,300	0.7204	0.710	0.700	0.710	0.700	0.790	40,950,000	0.7204	1.43%
2021-02-16	0.700	0.700	0.710	0.660	0.840	55,333,500	40,384,590	0.7298	0.700	0.700	0.710	0.660	0.840	55,333,500	0.7298	2.94%
2021-02-11	0.680	0.680	0.690	0.640	0.740	10,967,000	7,400,605	0.6748	0.680	0.680	0.690	0.640	0.740	10,967,000	0.6748	-2.86%
2021-02-10	0.700	0.680	0.700	0.600	0.790	53,941,900	36,009,204	0.6676	0.700	0.680	0.700	0.600	0.790	53,941,900	0.6676	-1.41%
2021-02-09	0.710	0.710	0.720	0.700	1.330	107,189,098	101,941,752	0.9510	0.710	0.710	0.720	0.700	1.330	107,189,098	0.9510	-11.25%
2021-02-08	0.800	0.800	0.810	0.345	0.850	94,143,500	65,536,992	0.6961	0.800	0.800	0.810	0.345	0.850	94,143,500	0.6961	131.88%
2021-02-05	0.345	0.335	0.345	0.220	0.440	43,255,791	14,803,624	0.3422	0.345	0.335	0.345	0.220	0.440	43,255,791	0.3422	73.37%
2021-02-04	0.199	0.198	0.208	0.193	0.208	177,000	35,235	0.1991	0.199	0.198	0.208	0.193	0.208	177,000	0.1991	-0.50%
2021-02-03	0.200	0.199	0.200	0.189	0.210	517,500	104,130	0.2012	0.200	0.199	0.200	0.189	0.210	517,500	0.2012	4.17%
2021-02-02	0.192	0.198	0.210	0.190	0.221	532,500	107,521	0.2019	0.192	0.198	0.210	0.190	0.221	532,500	0.2019	-1.54%
2021-02-01	0.195	0.183	0.191	0.162	0.200	3,933,000	677,140	0.1722	0.195	0.183	0.191	0.162	0.200	3,933,000	0.1722	18.18%
2021-01-29	0.165	0.165	0.173	0.163	0.175	400,500	67,660	0.1689	0.165	0.165	0.173	0.163	0.175	400,500	0.1689	-2.37%
2021-01-28	0.169	0.169	0.170	0.168	0.177	927,000	161,505	0.1742	0.169	0.169	0.170	0.168	0.177	927,000	0.1742	0.60%
2021-01-27	0.168	0.168	0.169	0.162	0.169	96,000	16,053	0.1672	0.168	0.168	0.169	0.162	0.169	96,000	0.1672	-6.67%
2021-01-26	0.180	0.171	0.180	0.169	0.180	40,500	7,029	0.1736	0.180	0.171	0.180	0.169	0.180	40,500	0.1736	0.00%
2021-01-25	0.180	0.173	0.180	0.168	0.180	195,000	35,071	0.1799	0.180	0.173	0.180	0.168	0.180	195,000	0.1799	0.56%
2021-01-22	0.179	0.179	0.182	0.178	0.181	268,500	48,333	0.1800	0.179	0.179	0.182	0.178	0.181	268,500	0.1800	0.56%
2021-01-21	0.178	0.169	0.182	0.166	0.182	624,000	104,496	0.1675	0.178	0.169	0.182	0.166	0.182	624,000	0.1675	0.56%
2021-01-20	0.177	0.167	0.177	0.160	0.179	336,000	55,393	0.1649	0.177	0.167	0.177	0.160	0.179	336,000	0.1649	5.36%
2021-01-19	0.168	0.165	0.178	0.161	0.171	393,000	65,247	0.1660	0.168	0.165	0.178	0.161	0.171	393,000	0.1660	-2.33%
2021-01-18	0.172	0.170	0.176	0.170	0.172	10,500	1,798	0.1712	0.172	0.170	0.176	0.170	0.172	10,500	0.1712	-6.01%
2021-01-15	0.183	0.172	0.183	0.169	0.188	88,500	16,291	0.1841	0.183	0.172	0.183	0.169	0.188	88,500	0.1841	-0.54%
2021-01-14	0.184	0.167	0.184	0.184	0.185	34,500	6,351	0.1841	0.184	0.167	0.184	0.184	0.185	34,500	0.1841	3.95%
2021-01-13	0.177	0.168	0.180	0.168	0.179	211,500	35,548	0.1681	0.177	0.168	0.180	0.168	0.179	211,500	0.1681	-1.67%
2021-01-12	0.180	0.180	0.197	0.168	0.173	6,000	1,020	0.1700	0.180	0.180	0.197	0.168	0.173	6,000	0.1700	0.56%
2021-01-11	0.179	0.167	0.182	-	-	0	0	-	0.179	0.167	0.182	-	-	0	-	-1.65%
2021-01-08	0.182	0.170	0.182	0.161	0.183	82,500	14,791	0.1793	0.182	0.170	0.182	0.161	0.183	82,500	0.1793	1.11%
2021-01-07	0.180	0.175	0.182	0.173	0.199	1,195,500	218,892	0.1831	0.180	0.175	0.182	0.173	0.199	1,195,500	0.1831	-5.76%
2021-01-06	0.191	0.185	0.195	0.185	0.220	409,500	80,109	0.1956	0.191	0.185	0.195	0.185	0.220	409,500	0.1956	-3.54%
2021-01-05	0.198	0.187	0.198	0.184	0.205	514,500	97,249	0.1890	0.198	0.187	0.198	0.184	0.205	514,500	0.1890	9.39%
2021-01-04	0.181	0.181	0.203	0.180	0.180	30,000	5,400	0.1800	0.181	0.181	0.203	0.180	0.180	30,000	0.1800	0.56%
2020-12-31	0.180	0.176	0.188	-	-	0	0	-	0.180	0.176	0.188	-	-	0	-	0.00%
2020-12-30	0.180	0.180	0.201	0.175	0.184	27,000	4,896	0.1813	0.180	0.180	0.201	0.175	0.184	27,000	0.1813	-2.17%
2020-12-29	0.184	0.184	0.190	0.175	0.184	118,500	21,565	0.1820	0.184	0.184	0.190	0.175	0.184	118,500	0.1820	2.79%
2020-12-28	0.179	0.170	0.180	0.166	0.179	96,000	16,576	0.1727	0.179	0.170	0.180	0.166	0.179	96,000	0.1727	-0.56%
2020-12-24	0.180	0.172	0.180	-	-	0	0	-	0.180	0.172	0.180	-	-	0	-	-4.26%
2020-12-23	0.188	0.183	0.188	0.173	0.188	31,500	5,581	0.1772	0.188	0.183	0.188	0.173	0.188	31,500	0.1772	2.73%
2020-12-22	0.183	0.183	0.200	0.171	0.185	106,500	19,356	0.1817	0.183	0.183	0.200	0.171	0.185	106,500	0.1817	1.10%
2020-12-21	0.181	0.170	0.181	0.170	0.182	111,000	20,181	0.1818	0.181	0.170	0.181	0.170	0.182	111,000	0.1818	0.56%
2020-12-18	0.180	0.171	0.190	0.168	0.180	22,500	4,015	0.1784	0.180	0.171	0.190	0.168	0.180	22,500	0.1784	0.00%
2020-12-17	0.180	0.170	0.180	-	-	0	0	-	0.180	0.170	0.180	-	-	0	-	0.00%
2020-12-16	0.180	0.180	0.188	0.169	0.186	927,000	166,821	0.1800	0.180	0.180	0.188	0.169	0.186	927,000	0.1800	7.14%
2020-12-15	0.168	0.157	0.168	-	-	0	0	-	0.168	0.157	0.168	-	-	0	-	0.00%
2020-12-14	0.168	0.160	0.178	0.160	0.168	64,500	10,404	0.1613	0.168	0.160	0.178	0.160	0.168	64,500	0.1613	-1.18%
2020-12-11	0.170	0.165	0.170	0.168	0.170	210,000	35,679	0.1699	0.170	0.165	0.170	0.168	0.170	210,000	0.1699	1.19%
2020-12-10	0.168	0.155	0.179	0.156	0.168	58,500	9,513	0.1626	0.168	0.155	0.179	0.156	0.168	58,500	0.1626	0.00%
2020-12-09	0.168	0.160	0.168	-	-	0	0	-	0.168	0.160	0.168	-	-	0	-	0.00%
2020-12-08	0.168	0.155	0.168	0.155	0.168	28,500	4,459	0.1565	0.168	0.155	0.168	0.155	0.168	28,500	0.1565	0.00%
2020-12-07	0.168	0.156	0.168	0.162	0.168	175,500	29,241	0.1666	0.168	0.156	0.168	0.162	0.168	175,500	0.1666	4.35%
2020-12-04	0.161	0.160	0.162	-	-	0	0	-	0.161	0.160	0.162	-	-	0	-	0.00%
2020-12-03	0.161	0.160	0.161	0.152	0.162	166,500	26,631	0.1599	0.161	0.160	0.161	0.152	0.162	166,500	0.1599	0.63%
2020-12-02	0.160	0.152	0.160	-	-	0	0	-	0.160	0.152	0.160	-	-	0	-	-5.88%
2020-12-01	0.170	0.151	0.170	0.149	0.172	22,500	3,387	0.1505	0.170	0.151	0.170	0.149	0.172	22,500	0.1505	0.00%
2020-11-30	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2020-11-27	0.170	0.150	0.170	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2020-11-26	0.170	0.148	0.170	-	-	0	0	-	0.170	0.148	0.170	-	-	0	-	0.00%
2020-11-25	0.170	0.147	0.180	0.168	0.170	178,500	30,178	0.1691	0.170	0.147	0.180	0.168	0.170	178,500	0.1691	0.00%
2020-11-24	0.170	0.144	0.170	0.170	0.170	4,500	765	0.1700	0.170	0.144	0.170	0.170	0.170	4,500	0.1700	11.11%
2020-11-23	0.153	0.145	0.159	-	-	0	0	-	0.153	0.145	0.159	-	-	0	-	0.00%
2020-11-20	0.153	0.153	0.173	0.153	0.153	88,500	13,540	0.1530	0.153	0.153	0.173	0.153	0.153	88,500	0.1530	-3.77%
2020-11-19	0.159	0.148	0.160	-	-	0	0	-	0.159	0.148	0.160	-	-	0	-	0.00%
2020-11-18	0.159	0.153	0.159	0.140	0.159	177,000	26,827	0.1516	0.159	0.153	0.159	0.140	0.159	177,000	0.1516	0.00%
2020-11-17	0.159	0.150	0.165	0.159	0.159	4,500	715	0.1589	0.159	0.150	0.165	0.159	0.159	4,500	0.1589	-0.63%
2020-11-16	0.160	0.155	0.160	0.150	0.160	34,500	5,199	0.1507	0.160	0.155	0.160	0.150	0.160	34,500	0.1507	0.00%
2020-11-13	0.160	0.145	0.177	-	-	0	0	-	0.160	0.145	0.177	-	-	0	-	0.00%
2020-11-12	0.160	0.160	0.177	0.155	0.155	9,000	1,395	0.1550	0.160	0.160	0.177	0.155	0.155	9,000	0.1550	0.00%
2020-11-11	0.160	0.158	0.160	0.160	0.160	3,000	480	0.1600	0.160	0.158	0.160	0.160	0.160	3,000	0.1600	0.00%
2020-11-10	0.160	0.153	0.160	0.160	0.160	1,500	240	0.1600	0.160	0.153	0.160	0.160	0.160	1,500	0.1600	3.23%
2020-11-09	0.155	0.146	0.160	0.146	0.171	147,000	24,117	0.1641	0.155	0.146	0.160	0.146	0.171	147,000	0.1641	6.16%
2020-11-06	0.146	0.140	0.148	0.146	0.146	72,000	10,512	0.1460	0.146	0.140	0.148	0.146	0.146	72,000	0.1460	0.00%
2020-11-05	0.146	0.142	0.146	0.138	0.146	28,500	3,978	0.1396	0.146	0.142	0.146	0.138	0.146	28,500	0.1396	-3.95%
2020-11-04	0.152	0.140	0.152	0.152	0.152	36,000	5,454	0.1515	0.152	0.140	0.152	0.152	0.152	36,000	0.1515	-0.65%
2020-11-03	0.153	0.143	0.169	-	-	0	0	-	0.153	0.143	0.169	-	-	0	-	0.00%
2020-11-02	0.153	0.153	0.170	0.132	0.149	33,000	4,623	0.1401	0.153	0.153	0.170	0.132	0.149	33,000	0.1401	0.00%
2020-10-30	0.153	0.145	0.155	0.141	0.153	132,000	18,951	0.1436	0.153	0.145	0.155	0.141	0.153	132,000	0.1436	-1.29%
2020-10-29	0.155	0.143	0.171	-	-	0	0	-	0.155	0.143	0.171	-	-	0	-	0.00%
2020-10-28	0.155	0.153	0.160	0.155	0.155	1,500	232	0.1547	0.155	0.153	0.160	0.155	0.155	1,500	0.1547	0.00%
2020-10-27	0.155	0.143	0.167	0.138	0.155	124,500	19,221	0.1544	0.155	0.143	0.167	0.138	0.155	124,500	0.1544	0.00%
2020-10-23	0.155	0.138	0.168	0.155	0.155	3,000	465	0.1550	0.155	0.138	0.168	0.155	0.155	3,000	0.1550	3.33%
2020-10-22	0.150	0.141	0.157	-	-	0	0	-	0.150	0.141	0.157	-	-	0	-	0.00%
2020-10-21	0.150	0.141	0.157	-	-	0	0	-	0.150	0.141	0.157	-	-	0	-	0.00%
2020-10-20	0.150	0.141	0.155	0.140	0.158	64,500	9,678	0.1500	0.150	0.141	0.155	0.140	0.158	64,500	0.1500	-4.46%
2020-10-19	0.157	0.140	0.157	0.140	0.160	249,000	34,995	0.1405	0.157	0.140	0.157	0.140	0.160	249,000	0.1405	4.67%
2020-10-16	0.150	0.150	0.157	0.150	0.150	30,000	4,500	0.1500	0.150	0.150	0.157	0.150	0.150	30,000	0.1500	0.00%
2020-10-15	0.150	0.146	0.155	0.140	0.149	843,000	121,912	0.1446	0.150	0.146	0.155	0.140	0.149	843,000	0.1446	-6.25%
2020-10-14	0.160	0.159	0.180	0.160	0.160	21,000	3,360	0.1600	0.160	0.159	0.180	0.160	0.160	21,000	0.1600	0.63%
2020-10-12	0.159	0.158	0.180	0.158	0.160	321,000	50,908	0.1586	0.159	0.158	0.180	0.158	0.160	321,000	0.1586	0.63%
2020-10-09	0.158	0.158	0.180	-	-	0	0	-	0.158	0.158	0.180	-	-	0	-	0.00%
2020-10-08	0.158	0.158	0.175	0.156	0.156	87,000	13,572	0.1560	0.158	0.158	0.175	0.156	0.156	87,000	0.1560	-10.73%
2020-10-07	0.177	0.150	0.177	0.137	0.178	192,000	29,671	0.1545	0.177	0.150	0.177	0.137	0.178	192,000	0.1545	6.63%
2020-10-06	0.166	0.152	0.180	0.150	0.166	198,000	29,872	0.1509	0.166	0.152	0.180	0.150	0.166	198,000	0.1509	0.00%
2020-10-05	0.166	0.155	0.167	0.136	0.166	15,000	2,412	0.1608	0.166	0.155	0.167	0.136	0.166	15,000	0.1608	-1.19%
2020-09-30	0.168	0.168	0.172	0.168	0.172	136,500	23,178	0.1698	0.168	0.168	0.172	0.168	0.172	136,500	0.1698	-2.89%
2020-09-29	0.173	0.159	0.173	0.179	0.179	21,000	3,759	0.1790	0.173	0.159	0.173	0.179	0.179	21,000	0.1790	2.98%
2020-09-28	0.168	0.151	0.170	-	-	0	0	-	0.168	0.151	0.170	-	-	0	-	0.00%
2020-09-25	0.168	0.140	0.168	-	-	0	0	-	0.168	0.140	0.168	-	-	0	-	0.00%
2020-09-24	0.168	0.168	0.170	0.155	0.156	84,000	13,047	0.1553	0.168	0.168	0.170	0.155	0.156	84,000	0.1553	0.00%
2020-09-23	0.168	0.155	0.168	-	-	0	0	-	0.168	0.155	0.168	-	-	0	-	-1.18%
2020-09-22	0.170	0.155	0.170	-	-	0	0	-	0.170	0.155	0.170	-	-	0	-	-1.73%
2020-09-21	0.173	0.155	0.175	-	-	0	0	-	0.173	0.155	0.175	-	-	0	-	0.00%
2020-09-18	0.173	0.160	0.173	0.173	0.173	9,000	1,557	0.1730	0.173	0.160	0.173	0.173	0.173	9,000	0.1730	-3.35%
2020-09-17	0.179	0.160	0.179	-	-	0	0	-	0.179	0.160	0.179	-	-	0	-	-0.56%
2020-09-16	0.180	0.159	0.180	0.189	0.189	30,000	5,670	0.1890	0.180	0.159	0.180	0.189	0.189	30,000	0.1890	5.88%
2020-09-15	0.170	0.170	0.180	0.157	0.162	91,500	14,668	0.1603	0.170	0.170	0.180	0.157	0.162	91,500	0.1603	0.00%
2020-09-14	0.170	0.170	0.180	0.152	0.160	57,000	9,048	0.1587	0.170	0.170	0.180	0.152	0.160	57,000	0.1587	0.00%
2020-09-11	0.170	0.166	0.170	0.166	0.180	136,500	23,007	0.1685	0.170	0.166	0.170	0.166	0.180	136,500	0.1685	-2.30%
2020-09-10	0.174	0.165	0.180	-	-	0	0	-	0.174	0.165	0.180	-	-	0	-	0.00%
2020-09-09	0.174	0.165	0.180	-	-	0	0	-	0.174	0.165	0.180	-	-	0	-	0.00%
2020-09-08	0.174	0.165	0.174	-	-	0	0	-	0.174	0.165	0.174	-	-	0	-	0.00%
2020-09-07	0.174	0.167	0.175	0.174	0.174	42,000	7,308	0.1740	0.174	0.167	0.175	0.174	0.174	42,000	0.1740	-0.57%
2020-09-04	0.175	0.163	0.175	0.162	0.180	804,000	134,212	0.1669	0.175	0.163	0.175	0.162	0.180	804,000	0.1669	-3.31%
2020-09-03	0.181	0.181	0.190	0.172	0.175	136,500	23,578	0.1727	0.181	0.181	0.190	0.172	0.175	136,500	0.1727	0.00%
2020-09-02	0.181	0.173	0.190	0.171	0.182	144,000	26,052	0.1809	0.181	0.173	0.190	0.171	0.182	144,000	0.1809	-2.16%
2020-09-01	0.185	0.182	0.185	0.185	0.185	201,000	37,185	0.1850	0.185	0.182	0.185	0.185	0.185	201,000	0.1850	-1.60%
2020-08-31	0.188	0.182	0.190	0.181	0.189	459,000	85,381	0.1860	0.188	0.182	0.190	0.181	0.189	459,000	0.1860	2.17%
2020-08-28	0.184	0.184	0.185	0.183	0.196	201,000	37,693	0.1875	0.184	0.184	0.185	0.183	0.196	201,000	0.1875	1.66%
2020-08-27	0.181	0.181	0.188	0.180	0.180	37,500	6,750	0.1800	0.181	0.181	0.188	0.180	0.180	37,500	0.1800	0.00%
2020-08-26	0.181	0.178	0.182	0.180	0.181	40,500	7,311	0.1805	0.181	0.178	0.182	0.180	0.181	40,500	0.1805	0.56%
2020-08-25	0.180	0.180	0.182	0.180	0.180	136,500	24,570	0.1800	0.180	0.180	0.182	0.180	0.180	136,500	0.1800	0.00%
2020-08-24	0.180	0.179	0.180	0.178	0.180	46,500	8,340	0.1794	0.180	0.179	0.180	0.178	0.180	46,500	0.1794	1.12%
2020-08-21	0.178	0.178	0.184	0.177	0.184	54,000	9,912	0.1836	0.178	0.178	0.184	0.177	0.184	54,000	0.1836	1.14%
2020-08-20	0.176	0.176	0.180	0.176	0.180	106,500	18,867	0.1772	0.176	0.176	0.180	0.176	0.180	106,500	0.1772	-4.35%
2020-08-19	0.184	0.180	0.195	-	-	0	0	-	0.184	0.180	0.195	-	-	0	-	0.00%
2020-08-18	0.184	0.184	0.199	0.178	0.184	175,500	31,626	0.1802	0.184	0.184	0.199	0.178	0.184	175,500	0.1802	0.00%
2020-08-17	0.184	0.184	0.190	0.178	0.178	60,000	10,680	0.1780	0.184	0.184	0.190	0.178	0.178	60,000	0.1780	0.00%
2020-08-14	0.184	0.184	0.195	-	-	0	0	-	0.184	0.184	0.195	-	-	0	-	0.00%
2020-08-13	0.184	0.184	0.196	0.176	0.180	15,000	2,688	0.1792	0.184	0.184	0.196	0.176	0.180	15,000	0.1792	0.00%
2020-08-12	0.184	0.184	0.192	0.175	0.184	366,000	64,504	0.1762	0.184	0.184	0.192	0.175	0.184	366,000	0.1762	0.00%
2020-08-11	0.184	0.184	0.199	0.183	0.185	643,500	118,008	0.1834	0.184	0.184	0.199	0.183	0.185	643,500	0.1834	0.00%
2020-08-10	0.184	0.184	0.195	-	-	0	0	-	0.184	0.184	0.195	-	-	0	-	0.00%
2020-08-07	0.184	0.183	0.199	0.184	0.198	373,500	69,924	0.1872	0.184	0.183	0.199	0.184	0.198	373,500	0.1872	-8.00%
2020-08-06	0.200	0.190	0.200	0.171	0.207	487,500	95,064	0.1950	0.200	0.190	0.200	0.171	0.207	487,500	0.1950	3.63%
2020-08-05	0.193	0.193	0.209	0.193	0.194	43,500	8,416	0.1935	0.193	0.193	0.209	0.193	0.194	43,500	0.1935	-1.03%
2020-08-04	0.195	0.195	0.208	0.190	0.200	105,000	20,179	0.1922	0.195	0.195	0.208	0.190	0.200	105,000	0.1922	-2.50%
2020-08-03	0.200	0.188	0.216	0.187	0.200	33,000	6,343	0.1922	0.200	0.188	0.216	0.187	0.200	33,000	0.1922	0.00%
2020-07-31	0.200	0.200	0.208	0.190	0.200	33,000	6,420	0.1945	0.200	0.200	0.208	0.190	0.200	33,000	0.1945	0.00%
2020-07-30	0.200	0.200	0.220	0.198	0.228	516,000	109,575	0.2124	0.200	0.200	0.220	0.198	0.228	516,000	0.2124	-6.10%
2020-07-29	0.213	0.191	0.213	0.189	0.220	178,500	35,589	0.1994	0.213	0.191	0.213	0.189	0.220	178,500	0.1994	9.23%
2020-07-28	0.195	0.190	0.195	0.183	0.198	60,000	11,400	0.1900	0.195	0.190	0.195	0.183	0.198	60,000	0.1900	-1.52%
2020-07-27	0.198	0.195	0.198	0.185	0.198	850,500	162,528	0.1911	0.198	0.195	0.198	0.185	0.198	850,500	0.1911	4.21%
2020-07-24	0.190	0.181	0.190	0.181	0.195	324,000	60,492	0.1867	0.190	0.181	0.190	0.181	0.195	324,000	0.1867	-2.56%
2020-07-23	0.195	0.186	0.195	0.186	0.209	568,500	107,734	0.1895	0.195	0.186	0.195	0.186	0.209	568,500	0.1895	-6.70%
2020-07-22	0.209	0.202	0.209	0.186	0.210	459,000	93,765	0.2043	0.209	0.202	0.209	0.186	0.210	459,000	0.2043	10.00%
2020-07-21	0.190	0.190	0.193	0.190	0.196	753,000	144,366	0.1917	0.190	0.190	0.193	0.190	0.196	753,000	0.1917	-4.52%
2020-07-20	0.199	0.190	0.202	0.187	0.203	1,687,500	333,406	0.1976	0.199	0.190	0.202	0.187	0.203	1,687,500	0.1976	-8.29%
2020-07-17	0.217	0.215	0.217	0.212	0.246	2,137,500	478,306	0.2238	0.217	0.215	0.217	0.212	0.246	2,137,500	0.2238	-11.79%
2020-07-16	0.246	0.246	0.255	0.242	0.385	6,465,000	1,752,997	0.2712	0.246	0.246	0.255	0.242	0.385	6,465,000	0.2712	-33.51%
2020-07-15	0.370	0.365	0.370	0.320	0.375	4,258,500	1,476,930	0.3468	0.370	0.365	0.370	0.320	0.375	4,258,500	0.3468	21.31%
2020-07-14	0.305	0.290	0.305	0.265	0.310	1,458,000	426,540	0.2926	0.305	0.290	0.305	0.265	0.310	1,458,000	0.2926	5.17%
2020-07-13	0.290	0.270	0.290	0.245	0.290	1,183,500	315,363	0.2665	0.290	0.270	0.290	0.245	0.290	1,183,500	0.2665	18.37%
2020-07-10	0.245	0.236	0.247	0.228	0.265	1,512,000	370,129	0.2448	0.245	0.236	0.247	0.228	0.265	1,512,000	0.2448	7.46%
2020-07-09	0.228	0.225	0.228	0.199	0.300	2,919,000	620,782	0.2127	0.228	0.225	0.228	0.199	0.300	2,919,000	0.2127	15.74%
2020-07-08	0.197	0.197	0.210	0.194	0.208	2,368,500	473,761	0.2000	0.197	0.197	0.210	0.194	0.208	2,368,500	0.2000	-6.19%
2020-07-07	0.210	0.197	0.210	0.200	0.210	892,500	181,440	0.2033	0.210	0.197	0.210	0.200	0.210	892,500	0.2033	0.48%
2020-07-06	0.209	0.195	0.210	0.181	0.200	2,179,500	429,760	0.1972	0.209	0.195	0.210	0.181	0.200	2,179,500	0.1972	10.00%
2020-07-03	0.190	0.190	0.200	0.176	0.190	313,500	57,991	0.1850	0.190	0.190	0.200	0.176	0.190	313,500	0.1850	0.00%
2020-07-02	0.190	0.186	0.190	0.173	0.200	2,196,000	406,140	0.1849	0.190	0.186	0.190	0.173	0.200	2,196,000	0.1849	11.11%
2020-06-30	0.171	0.162	0.171	0.171	0.171	1,500	256	0.1707	0.171	0.162	0.171	0.171	0.171	1,500	0.1707	0.00%
2020-06-29	0.171	0.166	0.175	0.170	0.176	1,482,000	257,472	0.1737	0.171	0.166	0.175	0.170	0.176	1,482,000	0.1737	4.91%
2020-06-26	0.163	0.162	0.175	0.163	0.163	13,500	2,200	0.1630	0.163	0.162	0.175	0.163	0.163	13,500	0.1630	0.62%
2020-06-24	0.162	0.162	0.174	0.162	0.165	30,000	4,864	0.1621	0.162	0.162	0.174	0.162	0.165	30,000	0.1621	0.00%
2020-06-23	0.162	0.162	0.174	0.159	0.176	553,500	95,433	0.1724	0.162	0.162	0.174	0.159	0.176	553,500	0.1724	-7.95%
2020-06-22	0.176	0.159	0.175	0.158	0.176	366,000	64,150	0.1753	0.176	0.159	0.175	0.158	0.176	366,000	0.1753	1.73%
2020-06-19	0.173	0.151	0.175	-	-	0	0	-	0.173	0.151	0.175	-	-	0	-	0.00%
2020-06-18	0.173	0.172	0.175	0.172	0.180	1,266,000	221,214	0.1747	0.173	0.172	0.175	0.172	0.180	1,266,000	0.1747	1.76%
2020-06-17	0.170	0.170	0.174	0.169	0.170	360,000	61,029	0.1695	0.170	0.170	0.174	0.169	0.170	360,000	0.1695	0.59%
2020-06-16	0.169	0.152	0.170	-	-	0	0	-	0.169	0.152	0.170	-	-	0	-	0.00%
2020-06-15	0.169	0.150	0.172	-	-	0	0	-	0.169	0.150	0.172	-	-	0	-	0.00%
2020-06-12	0.169	0.160	0.174	-	-	0	0	-	0.169	0.160	0.174	-	-	0	-	0.00%
2020-06-11	0.169	0.155	0.169	-	-	0	0	-	0.169	0.155	0.169	-	-	0	-	0.00%
2020-06-10	0.169	0.154	0.169	0.169	0.170	123,000	20,908	0.1700	0.169	0.154	0.169	0.169	0.170	123,000	0.1700	1.20%
2020-06-09	0.167	0.158	0.167	-	-	0	0	-	0.167	0.158	0.167	-	-	0	-	-0.60%
2020-06-08	0.168	0.156	0.168	0.154	0.168	1,029,000	172,071	0.1672	0.168	0.156	0.168	0.154	0.168	1,029,000	0.1672	9.09%
2020-06-05	0.154	0.151	0.160	-	-	0	0	-	0.154	0.151	0.160	-	-	0	-	0.00%
2020-06-04	0.154	0.154	0.159	0.153	0.159	1,846,500	284,500	0.1541	0.154	0.154	0.159	0.153	0.159	1,846,500	0.1541	-3.75%
2020-06-03	0.160	0.155	0.160	0.160	0.160	24,000	3,840	0.1600	0.160	0.155	0.160	0.160	0.160	24,000	0.1600	0.00%
2020-06-02	0.160	0.154	0.160	0.152	0.166	724,500	116,374	0.1606	0.160	0.154	0.160	0.152	0.166	724,500	0.1606	3.23%
2020-06-01	0.155	0.154	0.164	0.154	0.165	99,000	15,360	0.1552	0.155	0.154	0.164	0.154	0.165	99,000	0.1552	1.31%
2020-05-29	0.153	0.154	0.170	0.153	0.153	1,500	229	0.1527	0.153	0.154	0.170	0.153	0.153	1,500	0.1527	0.66%
2020-05-28	0.152	0.152	0.170	0.150	0.173	210,000	31,758	0.1512	0.152	0.152	0.170	0.150	0.173	210,000	0.1512	-15.08%
2020-05-27	0.179	0.156	0.179	-	-	0	0	-	0.179	0.156	0.179	-	-	0	-	0.00%
2020-05-26	0.179	0.165	0.179	0.159	0.180	805,500	132,555	0.1646	0.179	0.165	0.179	0.159	0.180	805,500	0.1646	11.88%
2020-05-25	0.160	0.151	0.160	0.158	0.160	432,000	68,871	0.1594	0.160	0.151	0.160	0.158	0.160	432,000	0.1594	0.00%
2020-05-22	0.160	0.158	0.160	0.160	0.185	15,319,500	2,498,067	0.1631	0.160	0.158	0.160	0.160	0.185	15,319,500	0.1631	-10.61%
2020-05-21	0.179	0.168	0.179	0.150	0.200	21,456,000	3,557,982	0.1658	0.179	0.168	0.179	0.150	0.200	21,456,000	0.1658	15.48%
2020-05-20	0.155	0.150	0.155	-	-	0	0	-	0.155	0.150	0.155	-	-	0	-	-8.82%
2020-05-19	0.170	0.170	0.175	0.155	0.170	720,000	121,824	0.1692	0.170	0.170	0.175	0.155	0.170	720,000	0.1692	4.94%
2020-05-18	0.162	0.136	0.163	-	-	0	0	-	0.162	0.136	0.163	-	-	0	-	0.00%
2020-05-15	0.162	0.160	0.163	0.156	0.163	379,500	61,360	0.1617	0.162	0.160	0.163	0.156	0.163	379,500	0.1617	1.25%
2020-05-14	0.160	0.154	0.160	0.155	0.160	757,500	120,144	0.1586	0.160	0.154	0.160	0.155	0.160	757,500	0.1586	0.63%
2020-05-13	0.159	0.135	0.160	-	-	0	0	-	0.159	0.135	0.160	-	-	0	-	0.00%
2020-05-12	0.159	0.145	0.163	0.145	0.163	1,792,500	260,913	0.1456	0.159	0.145	0.163	0.145	0.163	1,792,500	0.1456	6.00%
2020-05-11	0.150	0.140	0.162	0.129	0.151	1,074,000	150,448	0.1401	0.150	0.140	0.162	0.129	0.151	1,074,000	0.1401	-1.96%
2020-05-08	0.153	0.153	0.155	0.153	0.154	43,500	6,688	0.1537	0.153	0.153	0.155	0.153	0.154	43,500	0.1537	-0.65%
2020-05-07	0.154	0.131	0.154	-	-	0	0	-	0.154	0.131	0.154	-	-	0	-	-0.65%
2020-05-06	0.155	0.131	0.160	-	-	0	0	-	0.155	0.131	0.160	-	-	0	-	0.00%
2020-05-05	0.155	0.132	0.163	-	-	0	0	-	0.155	0.132	0.163	-	-	0	-	0.00%
2020-05-04	0.155	0.132	0.163	-	-	0	0	-	0.155	0.132	0.163	-	-	0	-	0.00%
2020-04-29	0.155	0.155	0.166	0.155	0.165	216,000	33,495	0.1551	0.155	0.155	0.166	0.155	0.165	216,000	0.1551	0.00%
2020-04-28	0.155	0.155	0.166	0.147	0.155	13,500	2,044	0.1514	0.155	0.155	0.166	0.147	0.155	13,500	0.1514	3.33%
2020-04-27	0.150	0.133	0.150	-	-	0	0	-	0.150	0.133	0.150	-	-	0	-	0.00%
2020-04-24	0.150	0.141	0.166	-	-	0	0	-	0.150	0.141	0.166	-	-	0	-	0.00%
2020-04-23	0.150	0.150	0.166	-	-	0	0	-	0.150	0.150	0.166	-	-	0	-	0.00%
2020-04-22	0.150	0.150	0.166	0.144	0.161	331,500	52,839	0.1594	0.150	0.150	0.166	0.144	0.161	331,500	0.1594	-8.54%
2020-04-21	0.164	0.164	0.166	0.164	0.164	297,000	48,708	0.1640	0.164	0.164	0.166	0.164	0.164	297,000	0.1640	5.81%
2020-04-20	0.155	0.136	0.164	-	-	0	0	-	0.155	0.136	0.164	-	-	0	-	0.00%
2020-04-17	0.155	0.155	0.162	0.155	0.155	25,500	3,952	0.1550	0.155	0.155	0.162	0.155	0.155	25,500	0.1550	-4.32%
2020-04-16	0.162	0.150	0.162	-	-	0	0	-	0.162	0.150	0.162	-	-	0	-	0.00%
2020-04-15	0.162	0.150	0.162	0.162	0.163	55,500	9,021	0.1625	0.162	0.150	0.162	0.162	0.163	55,500	0.1625	-1.22%
2020-04-14	0.164	0.150	0.165	-	-	0	0	-	0.164	0.150	0.165	-	-	0	-	0.00%
2020-04-09	0.164	0.142	0.168	-	-	0	0	-	0.164	0.142	0.168	-	-	0	-	0.00%
2020-04-08	0.164	0.145	0.169	-	-	0	0	-	0.164	0.145	0.169	-	-	0	-	0.00%
2020-04-07	0.164	0.150	0.164	0.142	0.164	25,500	3,654	0.1433	0.164	0.150	0.164	0.142	0.164	25,500	0.1433	1.23%
2020-04-06	0.162	0.145	0.165	-	-	0	0	-	0.162	0.145	0.165	-	-	0	-	0.00%
2020-04-03	0.162	0.142	0.162	0.162	0.162	1,500	243	0.1620	0.162	0.142	0.162	0.162	0.162	1,500	0.1620	2.53%
2020-04-02	0.158	0.145	0.160	-	-	0	0	-	0.158	0.145	0.160	-	-	0	-	0.00%
2020-04-01	0.158	0.144	0.158	0.147	0.158	34,500	5,088	0.1475	0.158	0.144	0.158	0.147	0.158	34,500	0.1475	5.33%
2020-03-31	0.150	0.150	0.170	0.150	0.170	99,000	14,986	0.1514	0.150	0.150	0.170	0.150	0.170	99,000	0.1514	0.00%
2020-03-30	0.150	0.150	0.157	0.150	0.150	24,000	3,600	0.1500	0.150	0.150	0.157	0.150	0.150	24,000	0.1500	-5.66%
2020-03-27	0.159	0.151	0.159	-	-	0	0	-	0.159	0.151	0.159	-	-	0	-	-0.63%
2020-03-26	0.160	0.151	0.160	-	-	0	0	-	0.160	0.151	0.160	-	-	0	-	0.00%
2020-03-25	0.160	0.156	0.160	0.153	0.165	786,000	121,212	0.1542	0.160	0.156	0.160	0.153	0.165	786,000	0.1542	-3.03%
2020-03-24	0.165	0.151	0.165	0.165	0.165	1,500	247	0.1647	0.165	0.151	0.165	0.165	0.165	1,500	0.1647	0.00%
2020-03-23	0.165	0.162	0.165	0.165	0.180	376,500	67,134	0.1783	0.165	0.162	0.165	0.165	0.180	376,500	0.1783	-5.71%
2020-03-20	0.175	0.150	0.175	0.175	0.180	6,000	1,057	0.1762	0.175	0.150	0.175	0.175	0.180	6,000	0.1762	18.24%
2020-03-19	0.148	0.141	0.156	0.148	0.157	132,000	19,549	0.1481	0.148	0.141	0.156	0.148	0.157	132,000	0.1481	-12.94%
2020-03-18	0.170	0.158	0.170	0.170	0.170	4,500	765	0.1700	0.170	0.158	0.170	0.170	0.170	4,500	0.1700	5.59%
2020-03-17	0.161	0.152	0.161	0.152	0.161	195,000	29,961	0.1536	0.161	0.152	0.161	0.152	0.161	195,000	0.1536	0.00%
2020-03-16	0.161	0.161	0.179	0.160	0.162	60,000	9,654	0.1609	0.161	0.161	0.179	0.160	0.162	60,000	0.1609	-0.62%
2020-03-13	0.162	0.160	0.162	0.162	0.182	52,500	9,282	0.1768	0.162	0.160	0.162	0.162	0.182	52,500	0.1768	0.00%
2020-03-12	0.162	0.162	0.182	0.161	0.170	90,000	15,126	0.1681	0.162	0.162	0.182	0.161	0.170	90,000	0.1681	-8.99%
2020-03-11	0.178	0.168	0.188	0.178	0.178	31,500	5,307	0.1685	0.178	0.168	0.188	0.178	0.178	31,500	0.1685	4.71%
2020-03-10	0.170	0.170	0.190	0.167	0.170	34,500	5,766	0.1671	0.170	0.170	0.190	0.167	0.170	34,500	0.1671	-1.16%
2020-03-09	0.172	0.172	0.181	0.172	0.182	9,000	1,606	0.1784	0.172	0.172	0.181	0.172	0.182	9,000	0.1784	-8.51%
2020-03-06	0.188	0.172	0.195	0.180	0.188	10,500	1,950	0.1857	0.188	0.172	0.195	0.180	0.188	10,500	0.1857	0.00%
2020-03-05	0.188	0.180	0.188	-	-	0	0	-	0.188	0.180	0.188	-	-	0	-	0.00%
2020-03-04	0.188	0.178	0.188	-	-	0	0	-	0.188	0.178	0.188	-	-	0	-	0.00%
2020-03-03	0.188	0.170	0.188	0.188	0.188	1,500	282	0.1880	0.188	0.170	0.188	0.188	0.188	1,500	0.1880	1.62%
2020-03-02	0.185	0.171	0.185	0.184	0.185	102,000	18,855	0.1849	0.185	0.171	0.185	0.184	0.185	102,000	0.1849	0.54%
2020-02-28	0.184	0.170	0.184	-	-	6,000	1,128	0.1880	0.184	0.170	0.184	-	-	6,000	0.1880	-3.16%
2020-02-27	0.190	0.172	0.190	0.178	0.190	151,500	26,985	0.1781	0.190	0.172	0.190	0.178	0.190	151,500	0.1781	6.15%
2020-02-26	0.179	0.172	0.179	0.178	0.179	222,000	39,520	0.1780	0.179	0.172	0.179	0.178	0.179	222,000	0.1780	-2.72%
2020-02-25	0.184	0.181	0.190	0.175	0.190	94,500	16,609	0.1758	0.184	0.181	0.190	0.175	0.190	94,500	0.1758	-3.16%
2020-02-24	0.190	0.181	0.192	-	-	0	0	-	0.190	0.181	0.192	-	-	0	-	0.00%
2020-02-21	0.190	0.180	0.192	0.180	0.190	301,500	55,149	0.1829	0.190	0.180	0.192	0.180	0.190	301,500	0.1829	-2.06%
2020-02-20	0.194	0.190	0.207	0.194	0.202	102,000	20,256	0.1986	0.194	0.190	0.207	0.194	0.202	102,000	0.1986	-2.02%
2020-02-19	0.198	0.189	0.198	0.188	0.198	9,000	1,707	0.1897	0.198	0.189	0.198	0.188	0.198	9,000	0.1897	8.20%
2020-02-18	0.183	0.183	0.200	0.182	0.209	127,500	24,340	0.1909	0.183	0.183	0.200	0.182	0.209	127,500	0.1909	-2.66%
2020-02-17	0.188	0.185	0.200	0.173	0.230	1,504,500	301,167	0.2002	0.188	0.185	0.200	0.173	0.230	1,504,500	0.2002	-0.53%
2020-02-14	0.189	0.183	0.189	0.179	0.189	180,000	33,399	0.1856	0.189	0.183	0.189	0.179	0.189	180,000	0.1856	5.59%
2020-02-13	0.179	0.174	0.179	0.174	0.183	30,000	5,247	0.1749	0.179	0.174	0.179	0.174	0.183	30,000	0.1749	0.00%
2020-02-12	0.179	0.178	0.183	0.171	0.179	355,500	63,451	0.1785	0.179	0.178	0.183	0.171	0.179	355,500	0.1785	4.68%
2020-02-11	0.171	0.171	0.183	0.169	0.169	27,000	4,563	0.1690	0.171	0.171	0.183	0.169	0.169	27,000	0.1690	-8.06%
2020-02-10	0.186	0.174	0.186	0.167	0.186	192,000	34,539	0.1799	0.186	0.174	0.186	0.167	0.186	192,000	0.1799	6.90%
2020-02-07	0.174	0.165	0.174	0.170	0.178	151,500	26,367	0.1740	0.174	0.165	0.174	0.170	0.178	151,500	0.1740	4.19%
2020-02-06	0.167	0.167	0.185	0.165	0.167	96,000	15,973	0.1664	0.167	0.167	0.185	0.165	0.167	96,000	0.1664	-2.34%
2020-02-05	0.171	0.171	0.172	0.162	0.172	13,500	2,296	0.1701	0.171	0.171	0.172	0.162	0.172	13,500	0.1701	0.00%
2020-02-04	0.171	0.171	0.174	-	-	0	0	-	0.171	0.171	0.174	-	-	0	-	1.79%
2020-02-03	0.168	0.159	0.174	0.160	0.168	88,500	14,493	0.1638	0.168	0.159	0.174	0.160	0.168	88,500	0.1638	-3.45%
2020-01-31	0.174	0.170	0.185	0.161	0.174	174,000	29,736	0.1709	0.174	0.170	0.185	0.161	0.174	174,000	0.1709	2.96%
2020-01-30	0.169	0.154	0.169	0.170	0.170	385,500	65,535	0.1700	0.169	0.154	0.169	0.170	0.170	385,500	0.1700	-3.43%
2020-01-29	0.175	0.157	0.175	0.153	0.175	27,000	4,281	0.1586	0.175	0.157	0.175	0.153	0.175	27,000	0.1586	5.42%
2020-01-24	0.166	0.144	0.170	-	-	0	0	-	0.166	0.144	0.170	-	-	0	-	0.00%
2020-01-23	0.166	0.161	0.177	-	-	0	0	-	0.166	0.161	0.177	-	-	0	-	0.00%
2020-01-22	0.166	0.166	0.176	-	-	0	0	-	0.166	0.166	0.176	-	-	0	-	0.61%
2020-01-21	0.165	0.164	0.175	0.164	0.165	19,500	3,201	0.1642	0.165	0.164	0.175	0.164	0.165	19,500	0.1642	0.61%
2020-01-20	0.164	0.164	0.176	0.160	0.176	2,743,500	477,597	0.1741	0.164	0.164	0.176	0.160	0.176	2,743,500	0.1741	-6.82%
2020-01-17	0.176	0.175	0.179	0.176	0.186	18,000	3,228	0.1793	0.176	0.175	0.179	0.176	0.186	18,000	0.1793	-7.37%
2020-01-16	0.190	0.177	0.190	0.171	0.195	22,500	3,883	0.1726	0.190	0.177	0.190	0.171	0.195	22,500	0.1726	2.15%
2020-01-15	0.186	0.173	0.186	-	-	0	0	-	0.186	0.173	0.186	-	-	0	-	0.00%
2020-01-14	0.186	0.167	0.186	0.186	0.187	84,000	15,423	0.1836	0.186	0.167	0.186	0.186	0.187	84,000	0.1836	0.00%
2020-01-13	0.186	0.182	0.189	-	-	0	0	-	0.186	0.182	0.189	-	-	0	-	0.00%
2020-01-10	0.186	0.179	0.186	0.179	0.195	127,500	22,941	0.1799	0.186	0.179	0.186	0.179	0.195	127,500	0.1799	3.91%
2020-01-09	0.179	0.167	0.179	-	-	0	0	-	0.179	0.167	0.179	-	-	0	-	0.00%
2020-01-08	0.179	0.166	0.179	0.166	0.179	1,449,000	247,768	0.1710	0.179	0.166	0.179	0.166	0.179	1,449,000	0.1710	4.68%
2020-01-07	0.171	0.171	0.179	0.170	0.170	1,950,000	331,500	0.1700	0.171	0.171	0.179	0.170	0.170	1,950,000	0.1700	0.59%
2020-01-06	0.170	0.170	0.179	0.170	0.180	570,000	100,701	0.1767	0.170	0.170	0.179	0.170	0.180	570,000	0.1767	-1.73%
2020-01-03	0.173	0.161	0.175	0.172	0.173	324,000	55,981	0.1728	0.173	0.161	0.175	0.172	0.173	324,000	0.1728	-1.70%
2020-01-02	0.176	0.161	0.176	0.176	0.176	1,500	264	0.1760	0.176	0.161	0.176	0.176	0.176	1,500	0.1760	0.57%
2019-12-31	0.175	0.158	0.176	0.175	0.175	1,500	262	0.1747	0.175	0.158	0.176	0.175	0.175	1,500	0.1747	9.38%
2019-12-30	0.160	0.160	0.177	0.160	0.178	115,500	18,835	0.1631	0.160	0.160	0.177	0.160	0.178	115,500	0.1631	-9.60%
2019-12-27	0.177	0.161	0.177	0.178	0.178	16,500	2,937	0.1780	0.177	0.161	0.177	0.178	0.178	16,500	0.1780	9.26%
2019-12-24	0.162	0.162	0.176	0.160	0.162	18,000	2,898	0.1610	0.162	0.162	0.176	0.160	0.162	18,000	0.1610	-6.36%
2019-12-23	0.173	0.158	0.176	0.171	0.173	22,500	3,868	0.1719	0.173	0.158	0.176	0.171	0.173	22,500	0.1719	2.37%
2019-12-20	0.169	0.160	0.169	0.168	0.169	240,000	40,495	0.1687	0.169	0.160	0.169	0.168	0.169	240,000	0.1687	-0.59%
2019-12-19	0.170	0.158	0.170	0.170	0.174	4,500	771	0.1713	0.170	0.158	0.170	0.170	0.174	4,500	0.1713	0.00%
2019-12-18	0.170	0.158	0.176	0.170	0.176	126,000	21,451	0.1702	0.170	0.158	0.176	0.170	0.176	126,000	0.1702	0.59%
2019-12-17	0.169	0.169	0.170	0.159	0.160	313,500	49,879	0.1591	0.169	0.169	0.170	0.159	0.160	313,500	0.1591	-1.74%
2019-12-16	0.172	0.176	0.177	0.156	0.158	7,500	1,182	0.1576	0.172	0.176	0.177	0.156	0.158	7,500	0.1576	8.86%
2019-12-13	0.158	0.156	0.160	0.158	0.163	183,000	29,745	0.1625	0.158	0.156	0.160	0.158	0.163	183,000	0.1625	-4.24%
2019-12-12	0.165	0.165	0.174	0.164	0.171	12,000	2,016	0.1680	0.165	0.165	0.174	0.164	0.171	12,000	0.1680	-3.51%
2019-12-11	0.171	0.153	0.171	-	-	0	0	-	0.171	0.153	0.171	-	-	0	-	-1.16%
2019-12-10	0.173	0.155	0.174	0.173	0.176	42,000	7,329	0.1745	0.173	0.155	0.174	0.173	0.176	42,000	0.1745	0.58%
2019-12-09	0.172	0.160	0.172	0.172	0.172	7,500	1,290	0.1720	0.172	0.160	0.172	0.172	0.172	7,500	0.1720	0.00%
2019-12-06	0.172	0.160	0.172	-	-	0	0	-	0.172	0.160	0.172	-	-	0	-	-1.71%
2019-12-05	0.175	0.175	0.177	0.158	0.170	10,500	1,695	0.1614	0.175	0.175	0.177	0.158	0.170	10,500	0.1614	0.00%
2019-12-04	0.175	0.175	0.177	0.159	0.178	130,500	21,858	0.1675	0.175	0.175	0.177	0.159	0.178	130,500	0.1675	10.76%
2019-12-03	0.158	0.150	0.168	0.159	0.178	499,500	82,342	0.1648	0.158	0.150	0.168	0.159	0.178	499,500	0.1648	-11.73%
2019-12-02	0.179	0.170	0.180	0.175	0.190	177,000	31,147	0.1760	0.179	0.170	0.180	0.175	0.190	177,000	0.1760	2.29%
2019-11-29	0.175	0.175	0.190	0.175	0.190	87,000	15,753	0.1811	0.175	0.175	0.190	0.175	0.190	87,000	0.1811	-8.38%
2019-11-28	0.191	0.182	0.195	0.180	0.205	640,500	124,159	0.1938	0.191	0.182	0.195	0.180	0.205	640,500	0.1938	-8.17%
2019-11-27	0.208	0.202	0.214	0.200	0.214	495,000	100,089	0.2022	0.208	0.202	0.214	0.200	0.214	495,000	0.2022	-5.45%
2019-11-26	0.220	0.213	0.220	-	-	0	0	-	0.220	0.213	0.220	-	-	0	-	0.00%
2019-11-25	0.220	0.216	0.220	0.216	0.220	373,500	81,424	0.2180	0.220	0.216	0.220	0.216	0.220	373,500	0.2180	0.00%
2019-11-22	0.220	0.220	0.225	0.220	0.235	108,000	24,831	0.2299	0.220	0.220	0.225	0.220	0.235	108,000	0.2299	-4.35%
2019-11-21	0.230	0.232	0.235	0.225	0.260	1,014,000	237,726	0.2344	0.230	0.232	0.235	0.225	0.260	1,014,000	0.2344	-11.54%
2019-11-20	0.260	0.250	0.260	0.219	0.280	13,092,000	3,256,545	0.2487	0.260	0.250	0.260	0.219	0.280	13,092,000	0.2487	18.72%
2019-11-19	0.219	0.215	0.219	0.209	0.265	9,769,500	2,245,966	0.2299	0.219	0.215	0.219	0.209	0.265	9,769,500	0.2299	3.79%
2019-11-18	0.211	0.211	0.234	0.210	0.250	547,500	118,957	0.2173	0.211	0.211	0.234	0.210	0.250	547,500	0.2173	-12.08%
2019-11-15	0.240	0.226	0.242	0.217	0.248	5,371,500	1,207,527	0.2248	0.240	0.226	0.242	0.217	0.248	5,371,500	0.2248	8.60%
2019-11-14	0.221	0.221	0.231	0.214	0.215	165,000	35,412	0.2146	0.221	0.221	0.231	0.214	0.215	165,000	0.2146	-7.92%
2019-11-13	0.240	0.220	0.240	0.245	0.245	1,500	367	0.2447	0.240	0.220	0.240	0.245	0.245	1,500	0.2447	-2.83%
2019-11-12	0.247	0.215	0.247	-	-	0	0	-	0.247	0.215	0.247	-	-	0	-	-1.20%
2019-11-11	0.250	0.230	0.255	-	-	0	0	-	0.250	0.230	0.255	-	-	0	-	0.00%
2019-11-08	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	-1.96%
2019-11-07	0.255	0.248	0.255	0.260	0.260	1,500	390	0.2600	0.255	0.248	0.255	0.260	0.260	1,500	0.2600	2.82%
2019-11-06	0.248	0.226	0.248	0.225	0.255	97,500	22,498	0.2307	0.248	0.226	0.248	0.225	0.255	97,500	0.2307	8.30%
2019-11-05	0.229	0.228	0.229	0.225	0.260	771,000	179,106	0.2323	0.229	0.228	0.229	0.225	0.260	771,000	0.2323	-8.40%
2019-11-04	0.250	0.215	0.250	0.243	0.290	1,152,000	303,900	0.2638	0.250	0.215	0.250	0.243	0.290	1,152,000	0.2638	1.21%
2019-11-01	0.247	0.237	0.247	0.247	0.247	4,500	1,111	0.2469	0.247	0.237	0.247	0.247	0.247	4,500	0.2469	1.23%
2019-10-31	0.244	0.236	0.244	0.235	0.246	195,000	45,931	0.2355	0.244	0.236	0.244	0.235	0.246	195,000	0.2355	0.83%
2019-10-30	0.242	0.223	0.242	0.242	0.246	22,500	5,451	0.2423	0.242	0.223	0.242	0.242	0.246	22,500	0.2423	2.98%
2019-10-29	0.235	0.228	0.235	0.225	0.247	262,500	60,738	0.2314	0.235	0.228	0.235	0.225	0.247	262,500	0.2314	0.86%
2019-10-28	0.233	0.228	0.233	0.224	0.234	520,500	118,119	0.2269	0.233	0.228	0.233	0.224	0.234	520,500	0.2269	4.95%
2019-10-25	0.222	0.220	0.222	0.197	0.225	660,000	145,134	0.2199	0.222	0.220	0.222	0.197	0.225	660,000	0.2199	8.29%
2019-10-24	0.205	0.195	0.209	0.187	0.205	403,500	79,731	0.1976	0.205	0.195	0.209	0.187	0.205	403,500	0.1976	9.63%
2019-10-23	0.187	0.163	0.188	0.183	0.187	84,000	15,615	0.1859	0.187	0.163	0.188	0.183	0.187	84,000	0.1859	5.65%
2019-10-22	0.177	0.171	0.192	0.171	0.185	46,500	8,152	0.1753	0.177	0.171	0.192	0.171	0.185	46,500	0.1753	-4.84%
2019-10-21	0.186	0.171	0.190	0.186	0.186	303,000	51,858	0.1711	0.186	0.171	0.190	0.186	0.186	303,000	0.1711	-1.59%
2019-10-18	0.189	0.184	0.189	-	-	0	0	-	0.189	0.184	0.189	-	-	0	-	0.00%
2019-10-17	0.189	0.171	0.189	0.189	0.189	1,500	283	0.1887	0.189	0.171	0.189	0.189	0.189	1,500	0.1887	2.72%
2019-10-16	0.184	0.172	0.185	0.171	0.188	516,000	88,522	0.1716	0.184	0.172	0.185	0.171	0.188	516,000	0.1716	2.79%
2019-10-15	0.179	0.173	0.179	0.175	0.179	228,000	40,218	0.1764	0.179	0.173	0.179	0.175	0.179	228,000	0.1764	2.87%
2019-10-14	0.174	0.174	0.192	0.170	0.173	684,000	117,529	0.1718	0.174	0.174	0.192	0.170	0.173	684,000	0.1718	1.75%
2019-10-11	0.171	0.160	0.171	0.159	0.171	121,500	19,554	0.1609	0.171	0.160	0.171	0.159	0.171	121,500	0.1609	6.21%
2019-10-10	0.161	0.160	0.168	0.155	0.174	2,428,500	399,301	0.1644	0.161	0.160	0.168	0.155	0.174	2,428,500	0.1644	3.87%
2019-10-09	0.155	0.155	0.157	0.155	0.178	565,500	98,095	0.1735	0.155	0.155	0.157	0.155	0.178	565,500	0.1735	-4.32%
2019-10-08	0.162	0.162	0.185	-	-	0	0	-	0.162	0.162	0.185	-	-	0	-	0.00%
2019-10-04	0.162	0.162	0.170	0.157	0.160	34,500	5,506	0.1596	0.162	0.162	0.170	0.157	0.160	34,500	0.1596	-7.95%
2019-10-03	0.176	0.157	0.176	0.176	0.176	21,000	3,687	0.1756	0.176	0.157	0.176	0.176	0.176	21,000	0.1756	3.53%
2019-10-02	0.170	0.170	0.189	0.170	0.170	6,000	1,020	0.1700	0.170	0.170	0.189	0.170	0.170	6,000	0.1700	-2.86%
2019-09-30	0.175	0.162	0.189	-	-	0	0	-	0.175	0.162	0.189	-	-	0	-	0.00%
2019-09-27	0.175	0.162	0.189	-	-	0	0	-	0.175	0.162	0.189	-	-	0	-	0.00%
2019-09-26	0.175	0.175	0.190	0.175	0.175	348,000	60,900	0.1750	0.175	0.175	0.190	0.175	0.175	348,000	0.1750	-3.31%
2019-09-25	0.181	0.180	0.181	0.176	0.185	516,000	92,602	0.1795	0.181	0.180	0.181	0.176	0.185	516,000	0.1795	0.56%
2019-09-24	0.180	0.176	0.180	-	-	0	0	-	0.180	0.176	0.180	-	-	0	-	0.00%
2019-09-23	0.180	0.180	0.184	0.179	0.180	525,000	94,371	0.1798	0.180	0.180	0.184	0.179	0.180	525,000	0.1798	0.56%
2019-09-20	0.179	0.177	0.180	0.179	0.179	6,000	1,074	0.1790	0.179	0.177	0.180	0.179	0.179	6,000	0.1790	0.56%
2019-09-19	0.178	0.151	0.194	-	-	0	0	-	0.178	0.151	0.194	-	-	0	-	0.00%
2019-09-18	0.178	0.154	0.179	-	-	0	0	-	0.178	0.154	0.179	-	-	0	-	0.00%
2019-09-17	0.178	0.156	0.178	0.189	0.195	15,000	2,761	0.1841	0.178	0.156	0.178	0.189	0.195	15,000	0.1841	1.14%
2019-09-16	0.176	0.168	0.189	-	-	0	0	-	0.176	0.168	0.189	-	-	0	-	0.00%
2019-09-13	0.176	0.171	0.174	0.171	0.190	1,275,000	229,047	0.1796	0.176	0.171	0.174	0.171	0.190	1,275,000	0.1796	2.92%
2019-09-12	0.171	0.171	0.179	0.170	0.171	46,500	7,917	0.1703	0.171	0.171	0.179	0.170	0.171	46,500	0.1703	-5.00%
2019-09-11	0.180	0.180	0.198	0.180	0.180	121,500	21,870	0.1800	0.180	0.180	0.198	0.180	0.180	121,500	0.1800	0.00%
2019-09-10	0.180	0.175	0.180	0.180	0.180	244,500	44,010	0.1800	0.180	0.175	0.180	0.180	0.180	244,500	0.1800	0.00%
2019-09-09	0.180	0.173	0.180	0.183	0.183	28,500	5,215	0.1830	0.180	0.173	0.180	0.183	0.183	28,500	0.1830	-5.26%
2019-09-06	0.190	0.171	0.190	-	-	0	0	-	0.190	0.171	0.190	-	-	0	-	0.00%
2019-09-05	0.190	0.171	0.190	-	-	0	0	-	0.190	0.171	0.190	-	-	0	-	-3.55%
2019-09-04	0.197	-	0.197	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-0.51%
2019-09-03	0.198	0.170	0.198	0.198	0.198	30,000	5,940	0.1980	0.198	0.170	0.198	0.198	0.198	30,000	0.1980	0.00%
2019-09-02	0.198	0.170	0.198	-	-	0	0	-	0.198	0.170	0.198	-	-	0	-	0.00%
2019-08-30	0.198	0.178	0.198	0.179	0.199	25,500	4,594	0.1802	0.198	0.178	0.198	0.179	0.199	25,500	0.1802	0.00%
2019-08-29	0.198	0.170	0.205	-	-	0	0	-	0.198	0.170	0.205	-	-	0	-	0.00%
2019-08-28	0.198	0.164	0.210	-	-	0	0	-	0.198	0.164	0.210	-	-	0	-	0.00%
2019-08-27	0.198	0.196	0.198	-	-	0	0	-	0.198	0.196	0.198	-	-	0	-	0.00%
2019-08-26	0.198	0.166	0.198	-	-	0	0	-	0.198	0.166	0.198	-	-	0	-	-1.00%
2019-08-23	0.200	0.170	0.200	-	-	0	0	-	0.200	0.170	0.200	-	-	0	-	-2.44%
2019-08-22	0.205	0.200	0.205	0.197	0.205	13,500	2,695	0.1996	0.205	0.200	0.205	0.197	0.205	13,500	0.1996	5.13%
2019-08-21	0.195	0.188	0.195	0.187	0.195	364,500	68,475	0.1879	0.195	0.188	0.195	0.187	0.195	364,500	0.1879	1.56%
2019-08-20	0.192	0.172	0.192	0.192	0.192	25,500	4,896	0.1920	0.192	0.172	0.192	0.192	0.192	25,500	0.1920	0.00%
2019-08-19	0.192	0.192	0.193	0.175	0.192	130,000	23,730	0.1825	0.192	0.192	0.193	0.175	0.192	130,000	0.1825	6.67%
2019-08-16	0.180	0.180	0.184	0.167	0.167	30,000	5,010	0.1670	0.180	0.180	0.184	0.167	0.167	30,000	0.1670	7.78%
2019-08-15	0.167	0.167	0.177	0.166	0.166	79,500	13,197	0.1660	0.167	0.167	0.177	0.166	0.166	79,500	0.1660	-13.02%
2019-08-14	0.192	0.175	0.200	-	-	0	0	-	0.192	0.175	0.200	-	-	0	-	0.00%
2019-08-13	0.192	0.178	0.192	0.174	0.192	352,500	61,626	0.1748	0.192	0.178	0.192	0.174	0.192	352,500	0.1748	-4.00%
2019-08-12	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2019-08-09	0.200	0.173	0.200	0.200	0.200	1,500	300	0.2000	0.200	0.173	0.200	0.200	0.200	1,500	0.2000	2.04%
2019-08-08	0.196	0.173	0.200	-	-	0	0	-	0.196	0.173	0.200	-	-	0	-	0.00%
2019-08-07	0.196	0.183	0.198	0.181	0.196	18,000	3,280	0.1822	0.196	0.183	0.198	0.181	0.196	18,000	0.1822	2.08%
2019-08-06	0.192	0.185	0.192	0.181	0.192	51,000	9,420	0.1847	0.192	0.185	0.192	0.181	0.192	51,000	0.1847	-4.00%
2019-08-05	0.200	0.190	0.200	0.187	0.202	1,110,000	214,720	0.1934	0.200	0.190	0.200	0.187	0.202	1,110,000	0.1934	-8.68%
2019-08-02	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2019-08-01	0.219	-	0.219	0.219	0.219	6,000	1,314	0.2190	0.219	-	0.219	0.219	0.219	6,000	0.2190	0.00%
2019-07-31	0.219	-	0.220	-	-	0	0	-	0.219	-	0.220	-	-	0	-	0.00%
2019-07-30	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-0.45%
2019-07-29	0.220	0.200	0.220	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
2019-07-26	0.220	0.200	0.220	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	-0.90%
2019-07-25	0.222	0.200	0.222	-	-	0	0	-	0.222	0.200	0.222	-	-	0	-	0.00%
2019-07-24	0.222	0.200	0.223	0.220	0.222	27,000	5,943	0.2201	0.222	0.200	0.223	0.220	0.222	27,000	0.2201	0.91%
2019-07-23	0.220	0.220	0.224	0.210	0.210	82,500	17,325	0.2100	0.220	0.220	0.224	0.210	0.210	82,500	0.2100	10.00%
2019-07-22	0.200	0.180	0.215	0.200	0.200	52,500	10,500	0.2000	0.200	0.180	0.215	0.200	0.200	52,500	0.2000	-6.98%
2019-07-19	0.215	0.215	0.218	0.200	0.200	6,000	1,200	0.2000	0.215	0.215	0.218	0.200	0.200	6,000	0.2000	7.50%
2019-07-18	0.200	0.200	0.216	0.200	0.200	60,000	12,000	0.2000	0.200	0.200	0.216	0.200	0.200	60,000	0.2000	0.00%
2019-07-17	0.200	0.200	0.213	0.200	0.203	13,500	2,718	0.2013	0.200	0.200	0.213	0.200	0.203	13,500	0.2013	-4.76%
2019-07-16	0.210	0.210	0.214	-	-	0	0	-	0.210	0.210	0.214	-	-	0	-	0.00%
2019-07-15	0.210	0.202	0.229	-	-	0	0	-	0.210	0.202	0.229	-	-	0	-	0.00%
2019-07-12	0.210	0.210	0.234	0.210	0.210	9,000	1,890	0.2100	0.210	0.210	0.234	0.210	0.210	9,000	0.2100	-1.87%
2019-07-11	0.214	0.204	0.217	0.202	0.214	154,500	31,284	0.2025	0.214	0.204	0.217	0.202	0.214	154,500	0.2025	-3.60%
2019-07-10	0.222	0.201	0.222	-	-	0	0	-	0.222	0.201	0.222	-	-	0	-	-3.06%
2019-07-09	0.229	0.229	0.230	-	-	0	0	-	0.229	0.229	0.230	-	-	0	-	5.05%
2019-07-08	0.218	0.230	0.233	-	-	0	0	-	0.218	0.230	0.233	-	-	0	-	0.00%
2019-07-05	0.218	0.216	0.229	-	-	0	0	-	0.218	0.216	0.229	-	-	0	-	0.00%
2019-07-04	0.218	0.217	0.236	0.217	0.218	91,500	19,861	0.2171	0.218	0.217	0.236	0.217	0.218	91,500	0.2171	-7.63%
2019-07-03	0.236	0.216	0.236	-	-	0	0	-	0.236	0.216	0.236	-	-	0	-	0.00%
2019-07-02	0.236	0.236	0.240	-	-	0	0	-	0.236	0.236	0.240	-	-	0	-	3.96%
2019-06-28	0.227	0.221	0.227	0.221	0.228	6,000	1,347	0.2245	0.227	0.221	0.227	0.221	0.228	6,000	0.2245	3.18%
2019-06-27	0.220	0.220	0.225	0.219	0.219	30,000	6,570	0.2190	0.220	0.220	0.225	0.219	0.219	30,000	0.2190	-7.95%
2019-06-26	0.239	0.239	0.240	0.239	0.239	82,500	19,717	0.2390	0.239	0.239	0.240	0.239	0.239	82,500	0.2390	-0.42%
2019-06-25	0.240	0.196	0.240	-	-	0	0	-	0.240	0.196	0.240	-	-	0	-	0.00%
2019-06-24	0.240	0.240	0.247	0.217	0.223	364,500	80,442	0.2207	0.240	0.240	0.247	0.217	0.223	364,500	0.2207	-3.23%
2019-06-21	0.248	0.240	0.248	0.255	0.255	1,500	382	0.2547	0.248	0.240	0.248	0.255	0.255	1,500	0.2547	3.33%
2019-06-20	0.240	0.240	0.245	-	-	0	0	-	0.240	0.240	0.245	-	-	0	-	0.00%
2019-06-19	0.240	0.218	0.240	0.240	0.240	72,000	17,280	0.2400	0.240	0.218	0.240	0.240	0.240	72,000	0.2400	1.27%
2019-06-18	0.237	0.220	0.237	-	-	0	0	-	0.237	0.220	0.237	-	-	0	-	0.00%
2019-06-17	0.237	0.222	0.237	0.218	0.240	387,000	88,707	0.2292	0.237	0.222	0.237	0.218	0.240	387,000	0.2292	5.33%
2019-06-14	0.225	0.218	0.235	0.216	0.225	72,000	16,159	0.2244	0.225	0.218	0.235	0.216	0.225	72,000	0.2244	3.21%
2019-06-13	0.218	0.218	0.238	0.216	0.239	165,000	37,914	0.2298	0.218	0.218	0.238	0.216	0.239	165,000	0.2298	-6.84%
2019-06-12	0.234	0.215	0.240	0.215	0.234	208,500	45,706	0.2192	0.234	0.215	0.240	0.215	0.234	208,500	0.2192	4.00%
2019-06-11	0.225	0.225	0.229	0.220	0.230	352,500	78,822	0.2236	0.225	0.225	0.229	0.220	0.230	352,500	0.2236	-7.79%
2019-06-10	0.244	0.244	0.246	0.240	0.244	36,000	8,748	0.2430	0.244	0.244	0.246	0.240	0.244	36,000	0.2430	0.00%
2019-06-06	0.244	0.235	0.244	0.231	0.249	301,500	74,538	0.2472	0.244	0.235	0.244	0.231	0.249	301,500	0.2472	6.09%
2019-06-05	0.230	0.208	0.230	-	-	0	0	-	0.230	0.208	0.230	-	-	0	-	0.00%
2019-06-04	0.230	0.230	0.240	0.230	0.230	1,500	345	0.2300	0.230	0.230	0.240	0.230	0.230	1,500	0.2300	-6.12%
2019-06-03	0.245	0.202	0.245	0.230	0.245	61,500	14,167	0.2304	0.245	0.202	0.245	0.230	0.245	61,500	0.2304	-3.92%
2019-05-31	0.255	0.235	0.255	0.231	0.260	256,500	64,909	0.2531	0.255	0.235	0.255	0.231	0.260	256,500	0.2531	9.91%
2019-05-30	0.232	0.232	0.241	0.232	0.232	79,500	18,444	0.2320	0.232	0.232	0.241	0.232	0.232	79,500	0.2320	-7.20%
2019-05-29	0.250	0.225	0.255	0.240	0.250	52,500	12,615	0.2403	0.250	0.225	0.255	0.240	0.250	52,500	0.2403	5.04%
2019-05-28	0.238	0.216	0.238	-	-	0	0	-	0.238	0.216	0.238	-	-	0	-	-2.06%
2019-05-27	0.243	0.215	0.244	0.243	0.244	129,000	31,474	0.2440	0.243	0.215	0.244	0.243	0.244	129,000	0.2440	0.00%
2019-05-24	0.243	0.243	0.246	0.235	0.235	1,500	352	0.2347	0.243	0.243	0.246	0.235	0.235	1,500	0.2347	6.11%
2019-05-23	0.229	0.215	0.247	-	-	3,000	687	0.2290	0.229	0.215	0.247	-	-	3,000	0.2290	0.00%
2019-05-22	0.229	0.229	0.232	0.223	0.225	33,000	7,371	0.2234	0.229	0.229	0.232	0.223	0.225	33,000	0.2234	-3.38%
2019-05-21	0.237	0.223	0.237	0.224	0.238	46,500	10,500	0.2258	0.237	0.223	0.237	0.224	0.238	46,500	0.2258	4.41%
2019-05-20	0.227	0.222	0.227	0.228	0.235	76,500	17,808	0.2328	0.227	0.222	0.227	0.228	0.235	76,500	0.2328	-5.02%
2019-05-17	0.239	0.235	0.239	0.239	0.240	31,500	7,558	0.2399	0.239	0.235	0.239	0.239	0.240	31,500	0.2399	-2.05%
2019-05-16	0.244	0.233	0.244	0.232	0.244	115,500	26,902	0.2329	0.244	0.233	0.244	0.232	0.244	115,500	0.2329	-2.01%
2019-05-15	0.249	0.249	0.250	0.223	0.247	16,500	3,814	0.2312	0.249	0.249	0.250	0.223	0.247	16,500	0.2312	-4.23%
2019-05-14	0.260	0.220	0.260	-	-	4,500	1,170	0.2600	0.260	0.220	0.260	-	-	4,500	0.2600	0.00%
2019-05-10	0.260	0.217	0.260	0.260	0.260	147,000	38,220	0.2600	0.260	0.217	0.260	0.260	0.260	147,000	0.2600	8.79%
2019-05-09	0.239	0.239	0.249	0.239	0.240	138,000	32,988	0.2390	0.239	0.239	0.249	0.239	0.240	138,000	0.2390	-4.02%
2019-05-08	0.249	0.240	0.249	0.249	0.249	120,000	29,880	0.2490	0.249	0.240	0.249	0.249	0.249	120,000	0.2490	0.00%
2019-05-07	0.249	0.240	0.249	0.240	0.265	1,924,500	486,027	0.2525	0.249	0.240	0.249	0.240	0.265	1,924,500	0.2525	-12.63%
2019-05-06	0.285	0.270	0.285	0.270	0.285	438,000	122,707	0.2802	0.285	0.270	0.285	0.270	0.285	438,000	0.2802	-8.06%
2019-05-03	0.310	0.290	0.310	0.290	0.310	33,000	9,750	0.2955	0.310	0.290	0.310	0.290	0.310	33,000	0.2955	6.90%
2019-05-02	0.290	0.290	0.295	0.290	0.310	24,000	7,050	0.2938	0.290	0.290	0.295	0.290	0.310	24,000	0.2938	-6.45%
2019-04-30	0.310	0.280	0.310	0.310	0.315	79,500	24,967	0.3141	0.310	0.280	0.310	0.310	0.315	79,500	0.3141	12.73%
2019-04-29	0.275	0.275	0.305	0.275	0.280	3,000	832	0.2773	0.275	0.275	0.305	0.275	0.280	3,000	0.2773	-1.79%
2019-04-26	0.280	0.280	0.310	0.275	0.320	70,500	20,280	0.2877	0.280	0.280	0.310	0.275	0.320	70,500	0.2877	0.00%
2019-04-25	0.280	0.275	0.320	0.275	0.320	720,000	207,660	0.2884	0.280	0.275	0.320	0.275	0.320	720,000	0.2884	-11.11%
2019-04-24	0.315	0.275	0.320	0.315	0.315	6,000	1,890	0.3150	0.315	0.275	0.320	0.315	0.315	6,000	0.3150	10.53%
2019-04-23	0.285	0.285	0.315	0.270	0.345	1,288,500	379,282	0.2944	0.285	0.285	0.315	0.270	0.345	1,288,500	0.2944	-9.52%
2019-04-18	0.315	0.310	0.345	0.315	0.315	15,000	4,725	0.3150	0.315	0.310	0.345	0.315	0.315	15,000	0.3150	0.00%
2019-04-17	0.315	0.310	0.345	0.315	0.340	24,000	7,702	0.3209	0.315	0.310	0.345	0.315	0.340	24,000	0.3209	-5.97%
2019-04-16	0.335	0.335	0.340	-	-	0	0	-	0.335	0.335	0.340	-	-	0	-	1.52%
2019-04-15	0.330	0.325	0.330	0.330	0.340	97,500	32,490	0.3332	0.330	0.325	0.330	0.330	0.340	97,500	0.3332	-2.94%
2019-04-12	0.340	0.340	0.345	0.340	0.345	84,000	28,920	0.3443	0.340	0.340	0.345	0.340	0.345	84,000	0.3443	1.49%
2019-04-11	0.335	0.325	0.335	0.325	0.340	102,000	34,605	0.3393	0.335	0.325	0.335	0.325	0.340	102,000	0.3393	1.52%
2019-04-10	0.330	0.320	0.330	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2019-04-09	0.330	0.310	0.330	0.320	0.330	162,000	52,725	0.3255	0.330	0.310	0.330	0.320	0.330	162,000	0.3255	3.13%
2019-04-08	0.320	0.320	0.325	0.305	0.325	141,000	43,035	0.3052	0.320	0.320	0.325	0.305	0.325	141,000	0.3052	4.92%
2019-04-04	0.305	0.295	0.305	0.300	0.305	4,500	1,357	0.3016	0.305	0.295	0.305	0.300	0.305	4,500	0.3016	1.67%
2019-04-03	0.300	0.295	0.305	0.300	0.325	919,500	285,630	0.3106	0.300	0.295	0.305	0.300	0.325	919,500	0.3106	-4.76%
2019-04-02	0.315	0.295	0.315	0.295	0.315	4,500	1,387	0.3082	0.315	0.295	0.315	0.295	0.315	4,500	0.3082	6.78%
2019-04-01	0.295	0.290	0.325	0.295	0.315	226,500	67,822	0.2994	0.295	0.290	0.325	0.295	0.315	226,500	0.2994	-1.67%
2019-03-29	0.300	0.300	0.310	0.290	0.365	2,164,500	662,317	0.3060	0.300	0.300	0.310	0.290	0.365	2,164,500	0.3060	-17.81%
2019-03-28	0.365	0.325	0.365	-	-	0	0	-	0.365	0.325	0.365	-	-	0	-	0.00%
2019-03-27	0.365	0.350	0.370	0.360	0.365	282,000	102,855	0.3647	0.365	0.350	0.370	0.360	0.365	282,000	0.3647	4.29%
2019-03-26	0.350	0.330	0.350	0.325	0.350	231,000	76,177	0.3298	0.350	0.330	0.350	0.325	0.350	231,000	0.3298	6.06%
2019-03-25	0.330	0.305	0.340	0.330	0.330	1,500	495	0.3300	0.330	0.305	0.340	0.330	0.330	1,500	0.3300	0.00%
2019-03-22	0.330	0.320	0.345	-	-	0	0	-	0.330	0.320	0.345	-	-	0	-	0.00%
2019-03-21	0.330	0.325	0.330	0.320	0.330	75,000	24,465	0.3262	0.330	0.325	0.330	0.320	0.330	75,000	0.3262	-5.71%
2019-03-20	0.350	0.330	0.350	0.350	0.370	4,500	1,635	0.3633	0.350	0.330	0.350	0.350	0.370	4,500	0.3633	-5.41%
2019-03-19	0.370	0.330	0.370	0.350	0.370	33,000	11,580	0.3509	0.370	0.330	0.370	0.350	0.370	33,000	0.3509	-1.33%
2019-03-18	0.375	0.335	0.375	0.350	0.375	63,000	22,252	0.3532	0.375	0.335	0.375	0.350	0.375	63,000	0.3532	7.14%
2019-03-15	0.350	0.350	0.355	0.325	0.325	67,500	21,937	0.3250	0.350	0.350	0.355	0.325	0.325	67,500	0.3250	6.06%
2019-03-14	0.330	0.320	0.340	0.320	0.345	105,000	34,507	0.3286	0.330	0.320	0.340	0.320	0.345	105,000	0.3286	-7.04%
2019-03-13	0.355	0.340	0.355	0.350	0.380	349,500	125,257	0.3584	0.355	0.340	0.355	0.350	0.380	349,500	0.3584	-7.79%
2019-03-12	0.385	0.385	0.390	0.350	0.350	51,000	17,850	0.3500	0.385	0.385	0.390	0.350	0.350	51,000	0.3500	4.05%
2019-03-11	0.370	0.370	0.380	0.370	0.370	7,500	2,775	0.3700	0.370	0.370	0.380	0.370	0.370	7,500	0.3700	-2.63%
2019-03-08	0.380	0.345	0.380	0.380	0.380	1,500	570	0.3800	0.380	0.345	0.380	0.380	0.380	1,500	0.3800	2.70%
2019-03-07	0.370	0.335	0.370	0.370	0.370	1,500	555	0.3700	0.370	0.335	0.370	0.370	0.370	1,500	0.3700	0.00%
2019-03-06	0.370	0.340	0.370	0.360	0.380	48,000	17,910	0.3731	0.370	0.340	0.370	0.360	0.380	48,000	0.3731	-2.63%
2019-03-05	0.380	0.340	0.380	0.380	0.380	1,500	570	0.3800	0.380	0.340	0.380	0.380	0.380	1,500	0.3800	-2.56%
2019-03-04	0.390	0.335	0.390	0.390	0.390	1,500	585	0.3900	0.390	0.335	0.390	0.390	0.390	1,500	0.3900	11.43%
2019-03-01	0.350	0.350	0.370	0.350	0.365	159,000	56,865	0.3576	0.350	0.350	0.370	0.350	0.365	159,000	0.3576	-4.11%
2019-02-28	0.365	0.340	0.370	0.360	0.365	22,500	8,190	0.3640	0.365	0.340	0.370	0.360	0.365	22,500	0.3640	0.00%
2019-02-27	0.365	0.340	0.365	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	0.00%
2019-02-26	0.365	0.345	0.370	0.350	0.365	70,500	25,267	0.3584	0.365	0.345	0.370	0.350	0.365	70,500	0.3584	-1.35%
2019-02-25	0.370	0.340	0.370	0.345	0.370	91,500	31,605	0.3454	0.370	0.340	0.370	0.345	0.370	91,500	0.3454	0.00%
2019-02-22	0.370	0.345	0.370	0.345	0.370	97,500	33,862	0.3473	0.370	0.345	0.370	0.345	0.370	97,500	0.3473	0.00%
2019-02-21	0.370	0.340	0.375	0.370	0.375	19,500	7,222	0.3704	0.370	0.340	0.375	0.370	0.375	19,500	0.3704	-1.33%
2019-02-20	0.375	0.330	0.375	0.335	0.375	13,500	4,702	0.3483	0.375	0.330	0.375	0.335	0.375	13,500	0.3483	0.00%
2019-02-19	0.375	0.375	0.380	0.375	0.380	217,500	82,312	0.3784	0.375	0.375	0.380	0.375	0.380	217,500	0.3784	0.00%
2019-02-18	0.375	0.355	0.375	0.345	0.375	15,000	5,310	0.3540	0.375	0.355	0.375	0.345	0.375	15,000	0.3540	0.00%
2019-02-15	0.375	0.375	0.380	0.330	0.350	60,000	20,730	0.3455	0.375	0.375	0.380	0.330	0.350	60,000	0.3455	5.63%
2019-02-14	0.355	0.345	0.360	0.355	0.390	24,000	8,962	0.3734	0.355	0.345	0.360	0.355	0.390	24,000	0.3734	-8.97%
2019-02-13	0.390	0.375	0.390	0.340	0.400	184,500	67,387	0.3652	0.390	0.375	0.390	0.340	0.400	184,500	0.3652	-2.50%
2019-02-12	0.400	0.380	0.400	0.380	0.415	93,000	36,217	0.3894	0.400	0.380	0.400	0.380	0.415	93,000	0.3894	1.27%
2019-02-11	0.395	0.370	0.395	0.395	0.420	19,500	8,002	0.4104	0.395	0.370	0.395	0.395	0.420	19,500	0.4104	5.33%
2019-02-08	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2019-02-04	0.375	0.320	0.415	-	-	0	0	-	0.375	0.320	0.415	-	-	0	-	0.00%
2019-02-01	0.375	0.375	0.380	-	-	0	0	-	0.375	0.375	0.380	-	-	0	-	7.14%
2019-01-31	0.350	0.340	0.365	0.350	0.380	130,500	46,125	0.3534	0.350	0.340	0.365	0.350	0.380	130,500	0.3534	-12.50%
2019-01-30	0.400	0.395	0.400	0.315	0.400	466,500	164,640	0.3529	0.400	0.395	0.400	0.315	0.400	466,500	0.3529	17.65%
2019-01-29	0.340	0.325	0.340	0.300	0.340	90,000	28,432	0.3159	0.340	0.325	0.340	0.300	0.340	90,000	0.3159	3.03%
2019-01-28	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	-1.49%
2019-01-25	0.335	0.310	0.335	-	-	0	0	-	0.335	0.310	0.335	-	-	0	-	0.00%
2019-01-24	0.335	0.310	0.335	-	-	0	0	-	0.335	0.310	0.335	-	-	0	-	-1.47%
2019-01-23	0.340	0.330	0.340	0.300	0.340	75,000	23,287	0.3105	0.340	0.330	0.340	0.300	0.340	75,000	0.3105	0.00%
2019-01-22	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	-1.45%
2019-01-21	0.345	0.305	0.350	0.345	0.350	6,000	2,092	0.3487	0.345	0.305	0.350	0.345	0.350	6,000	0.3487	4.55%
2019-01-18	0.330	0.305	0.340	-	-	0	0	-	0.330	0.305	0.340	-	-	0	-	0.00%
2019-01-17	0.330	0.305	0.340	-	-	0	0	-	0.330	0.305	0.340	-	-	0	-	0.00%
2019-01-16	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	-2.94%
2019-01-15	0.340	0.305	0.350	0.305	0.350	336,000	104,347	0.3106	0.340	0.305	0.350	0.305	0.350	336,000	0.3106	7.94%
2019-01-14	0.315	0.305	0.315	0.315	0.315	90,000	28,350	0.3150	0.315	0.305	0.315	0.315	0.315	90,000	0.3150	-10.00%
2019-01-11	0.350	0.305	0.350	0.305	0.350	85,500	28,560	0.3340	0.350	0.305	0.350	0.305	0.350	85,500	0.3340	2.94%
2019-01-10	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	-1.45%
2019-01-09	0.345	0.300	0.345	-	-	0	0	-	0.345	0.300	0.345	-	-	0	-	0.00%
2019-01-08	0.345	0.345	0.350	0.320	0.345	112,500	36,060	0.3205	0.345	0.345	0.350	0.320	0.345	112,500	0.3205	7.81%
2019-01-07	0.320	0.320	0.325	0.305	0.305	22,500	6,862	0.3050	0.320	0.320	0.325	0.305	0.305	22,500	0.3050	4.92%
2019-01-04	0.305	0.275	0.305	0.300	0.325	13,500	4,162	0.3083	0.305	0.275	0.305	0.300	0.325	13,500	0.3083	10.91%
2019-01-03	0.275	0.275	0.315	0.275	0.320	165,000	52,365	0.3174	0.275	0.275	0.315	0.275	0.320	165,000	0.3174	-14.06%
2019-01-02	0.320	0.315	0.320	0.280	0.325	33,000	10,005	0.3032	0.320	0.315	0.320	0.280	0.325	33,000	0.3032	-1.54%
2018-12-31	0.325	0.280	0.330	-	-	0	0	-	0.325	0.280	0.330	-	-	0	-	0.00%
2018-12-28	0.325	0.290	0.325	0.310	0.345	117,000	38,145	0.3260	0.325	0.290	0.325	0.310	0.345	117,000	0.3260	4.84%
2018-12-27	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	-3.12%
2018-12-24	0.320	0.270	0.325	0.320	0.330	7,500	2,415	0.3220	0.320	0.270	0.325	0.320	0.330	7,500	0.3220	0.00%
2018-12-21	0.320	0.290	0.320	0.300	0.325	75,000	22,732	0.3031	0.320	0.290	0.320	0.300	0.325	75,000	0.3031	4.92%
2018-12-20	0.305	0.270	0.305	0.305	0.305	13,500	4,117	0.3050	0.305	0.270	0.305	0.305	0.305	13,500	0.3050	-3.17%
2018-12-19	0.315	0.285	0.315	0.320	0.320	1,500	480	0.3200	0.315	0.285	0.315	0.320	0.320	1,500	0.3200	6.78%
2018-12-18	0.295	0.285	0.295	0.295	0.315	60,000	18,262	0.3044	0.295	0.285	0.295	0.295	0.315	60,000	0.3044	-6.35%
2018-12-17	0.315	0.315	0.320	0.310	0.310	30,000	9,300	0.3100	0.315	0.315	0.320	0.310	0.310	30,000	0.3100	-10.00%
2018-12-14	0.350	0.315	0.360	-	-	0	0	-	0.350	0.315	0.360	-	-	0	-	0.00%
2018-12-13	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	-1.41%
2018-12-12	0.355	0.315	0.355	0.330	0.355	4,500	1,552	0.3449	0.355	0.315	0.355	0.330	0.355	4,500	0.3449	1.43%
2018-12-11	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2018-12-10	0.350	0.330	0.350	0.360	0.400	31,500	11,400	0.3619	0.350	0.330	0.350	0.360	0.400	31,500	0.3619	-2.78%
2018-12-07	0.360	0.315	0.360	0.365	0.370	37,078	13,553	0.3655	0.360	0.315	0.360	0.365	0.370	37,078	0.3655	9.09%
2018-12-06	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	-1.49%
2018-12-05	0.335	0.315	0.340	-	-	0	0	-	0.335	0.315	0.340	-	-	0	-	0.00%
2018-12-04	0.335	0.320	0.340	0.335	0.340	30,000	10,147	0.3382	0.335	0.320	0.340	0.335	0.340	30,000	0.3382	4.69%
2018-12-03	0.320	0.320	0.350	0.315	0.340	12,000	3,817	0.3181	0.320	0.320	0.350	0.315	0.340	12,000	0.3181	-8.57%
2018-11-30	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2018-11-29	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2018-11-28	0.350	0.310	0.350	0.330	0.355	18,000	6,277	0.3487	0.350	0.310	0.350	0.330	0.355	18,000	0.3487	6.06%
2018-11-27	0.330	0.330	0.350	0.310	0.355	52,500	16,927	0.3224	0.330	0.330	0.350	0.310	0.355	52,500	0.3224	-7.04%
2018-11-26	0.355	0.325	0.355	0.310	0.355	121,500	38,932	0.3204	0.355	0.325	0.355	0.310	0.355	121,500	0.3204	0.00%
2018-11-23	0.355	0.330	0.355	0.355	0.355	1,500	532	0.3547	0.355	0.330	0.355	0.355	0.355	1,500	0.3547	4.41%
2018-11-22	0.340	0.320	0.360	-	-	0	0	-	0.340	0.320	0.360	-	-	0	-	0.00%
2018-11-21	0.340	0.320	0.360	-	-	0	0	-	0.340	0.320	0.360	-	-	0	-	0.00%
2018-11-20	0.340	0.320	0.340	0.340	0.345	60,000	20,550	0.3425	0.340	0.320	0.340	0.340	0.345	60,000	0.3425	-2.86%
2018-11-19	0.350	0.350	0.360	0.320	0.320	7,500	2,400	0.3200	0.350	0.350	0.360	0.320	0.320	7,500	0.3200	7.69%
2018-11-16	0.325	0.320	0.325	0.325	0.340	22,500	7,582	0.3370	0.325	0.320	0.325	0.325	0.340	22,500	0.3370	-7.14%
2018-11-15	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	-1.41%
2018-11-14	0.355	0.355	0.365	0.340	0.340	16,500	5,610	0.3400	0.355	0.355	0.365	0.340	0.340	16,500	0.3400	1.43%
2018-11-13	0.350	0.320	0.355	-	-	0	0	-	0.350	0.320	0.355	-	-	0	-	0.00%
2018-11-12	0.350	0.320	0.350	0.315	0.360	39,000	13,822	0.3544	0.350	0.320	0.350	0.315	0.360	39,000	0.3544	0.00%
2018-11-09	0.350	0.305	0.350	0.355	0.355	1,500	532	0.3547	0.350	0.305	0.350	0.355	0.355	1,500	0.3547	-1.41%
2018-11-08	0.355	0.355	0.360	-	-	0	0	-	0.355	0.355	0.360	-	-	0	-	7.58%
2018-11-07	0.330	0.330	0.355	0.320	0.365	133,113	46,411	0.3487	0.330	0.330	0.355	0.320	0.365	133,113	0.3487	-5.71%
2018-11-06	0.350	0.310	0.350	0.350	0.350	3,000	1,042	0.3473	0.350	0.310	0.350	0.350	0.350	3,000	0.3473	11.11%
2018-11-05	0.315	0.315	0.325	0.315	0.315	22,500	7,087	0.3150	0.315	0.315	0.325	0.315	0.315	22,500	0.3150	-11.27%
2018-11-02	0.355	0.355	0.365	0.335	0.335	30,000	10,050	0.3350	0.355	0.355	0.365	0.335	0.335	30,000	0.3350	5.97%
2018-11-01	0.335	0.335	0.345	0.330	0.335	31,500	10,402	0.3302	0.335	0.335	0.345	0.330	0.335	31,500	0.3302	-2.90%
2018-10-31	0.345	0.320	0.345	0.375	0.375	82,500	30,937	0.3750	0.345	0.320	0.345	0.375	0.375	82,500	0.3750	-4.17%
2018-10-30	0.360	0.305	0.360	0.360	0.360	1,500	540	0.3600	0.360	0.305	0.360	0.360	0.360	1,500	0.3600	-1.37%
2018-10-29	0.365	0.345	0.365	-	-	0	0	-	0.365	0.345	0.365	-	-	0	-	0.00%
2018-10-26	0.365	0.300	0.365	-	-	0	0	-	0.365	0.300	0.365	-	-	0	-	-1.35%
2018-10-25	0.370	0.310	0.370	0.350	0.370	10,500	3,780	0.3600	0.370	0.310	0.370	0.350	0.370	10,500	0.3600	4.23%
2018-10-24	0.355	0.315	0.355	0.310	0.355	603,000	190,867	0.3165	0.355	0.315	0.355	0.310	0.355	603,000	0.3165	0.00%
2018-10-23	0.355	0.285	0.370	-	-	0	0	-	0.355	0.285	0.370	-	-	0	-	0.00%
2018-10-22	0.355	0.350	0.360	0.330	0.380	595,500	202,372	0.3398	0.355	0.350	0.360	0.330	0.380	595,500	0.3398	4.41%
2018-10-19	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	-1.45%
2018-10-18	0.345	0.330	0.345	0.310	0.345	94,500	29,842	0.3158	0.345	0.330	0.345	0.310	0.345	94,500	0.3158	-4.17%
2018-10-16	0.360	0.315	0.360	-	-	0	0	-	0.360	0.315	0.360	-	-	0	-	-5.26%
2018-10-15	0.380	0.320	0.380	0.305	0.380	16,500	5,445	0.3300	0.380	0.320	0.380	0.305	0.380	16,500	0.3300	7.04%
2018-10-12	0.355	0.355	0.370	0.325	0.370	417,000	138,157	0.3313	0.355	0.355	0.370	0.325	0.370	417,000	0.3313	1.43%
2018-10-11	0.350	0.340	0.355	0.340	0.370	54,000	18,885	0.3497	0.350	0.340	0.355	0.340	0.370	54,000	0.3497	-7.89%
2018-10-10	0.380	0.380	0.400	0.330	0.410	435,000	155,992	0.3586	0.380	0.380	0.400	0.330	0.410	435,000	0.3586	0.00%
2018-10-09	0.380	0.360	0.380	0.360	0.400	243,000	92,167	0.3793	0.380	0.360	0.380	0.360	0.400	243,000	0.3793	-3.80%
2018-10-08	0.395	0.380	0.400	0.395	0.415	137,298	54,773	0.3989	0.395	0.380	0.400	0.395	0.415	137,298	0.3989	-5.95%
2018-10-05	0.420	0.410	0.420	0.420	0.420	30,000	12,600	0.4200	0.420	0.410	0.420	0.420	0.420	30,000	0.4200	-5.62%
2018-10-04	0.445	0.405	0.450	-	-	0	0	-	0.445	0.405	0.450	-	-	0	-	0.00%
2018-10-03	0.445	0.425	0.450	-	-	0	0	-	0.445	0.425	0.450	-	-	0	-	0.00%
2018-10-02	0.445	0.445	0.450	0.420	0.450	9,000	3,825	0.4250	0.445	0.445	0.450	0.420	0.450	9,000	0.4250	-5.32%
2018-09-28	0.470	0.420	0.470	0.490	0.490	1,500	735	0.4900	0.470	0.420	0.470	0.490	0.490	1,500	0.4900	2.17%
2018-09-27	0.460	0.455	0.460	0.455	0.460	21,000	9,630	0.4586	0.460	0.455	0.460	0.455	0.460	21,000	0.4586	-3.16%
2018-09-26	0.475	0.475	0.480	0.450	0.485	13,500	6,127	0.4539	0.475	0.475	0.480	0.450	0.485	13,500	0.4539	-5.00%
2018-09-24	0.500	0.465	0.500	0.455	0.530	346,500	167,242	0.4827	0.500	0.465	0.500	0.455	0.530	346,500	0.4827	13.64%
2018-09-21	0.440	0.440	0.450	0.430	0.475	34,500	15,855	0.4596	0.440	0.440	0.450	0.430	0.475	34,500	0.4596	-8.33%
2018-09-20	0.480	0.430	0.485	-	-	0	0	-	0.480	0.430	0.485	-	-	0	-	0.00%
2018-09-19	0.480	0.450	0.490	0.470	0.480	21,000	9,892	0.4710	0.480	0.450	0.490	0.470	0.480	21,000	0.4710	6.67%
2018-09-18	0.450	0.455	0.470	0.425	0.470	45,000	19,950	0.4433	0.450	0.455	0.470	0.425	0.470	45,000	0.4433	-4.26%
2018-09-17	0.470	0.420	0.480	0.420	0.470	46,500	20,527	0.4414	0.470	0.420	0.480	0.420	0.470	46,500	0.4414	4.44%
2018-09-14	0.450	0.430	0.450	0.450	0.460	48,000	21,960	0.4575	0.450	0.430	0.450	0.450	0.460	48,000	0.4575	-2.17%
2018-09-13	0.460	0.455	0.460	0.405	0.500	331,500	151,747	0.4578	0.460	0.455	0.460	0.405	0.500	331,500	0.4578	-7.07%
2018-09-12	0.495	0.420	0.495	0.475	0.495	106,500	50,640	0.4755	0.495	0.420	0.495	0.475	0.495	106,500	0.4755	4.21%
2018-09-11	0.475	0.450	0.475	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	-2.06%
2018-09-10	0.485	0.435	0.490	0.485	0.485	1,500	727	0.4847	0.485	0.435	0.490	0.485	0.485	1,500	0.4847	3.19%
2018-09-07	0.470	0.450	0.470	0.465	0.490	106,966	49,996	0.4674	0.470	0.450	0.470	0.465	0.490	106,966	0.4674	4.44%
2018-09-06	0.450	0.450	0.500	0.450	0.470	78,000	35,160	0.4508	0.450	0.450	0.500	0.450	0.470	78,000	0.4508	-4.26%
2018-09-05	0.470	0.450	0.480	0.450	0.470	40,500	18,645	0.4604	0.470	0.450	0.480	0.450	0.470	40,500	0.4604	-2.08%
2018-09-04	0.480	0.455	0.495	0.455	0.520	138,000	63,172	0.4578	0.480	0.455	0.495	0.455	0.520	138,000	0.4578	-2.04%
2018-09-03	0.490	0.465	0.495	0.460	0.490	3,000	1,425	0.4750	0.490	0.465	0.495	0.460	0.490	3,000	0.4750	-2.00%
2018-08-31	0.500	0.485	0.500	0.480	0.500	261,000	126,802	0.4858	0.500	0.485	0.500	0.480	0.500	261,000	0.4858	0.00%
2018-08-30	0.500	0.490	0.500	0.500	0.510	57,000	28,710	0.5037	0.500	0.490	0.500	0.500	0.510	57,000	0.5037	-5.66%
2018-08-29	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	-1.85%
2018-08-28	0.540	0.500	0.540	0.560	0.560	1,500	840	0.5600	0.540	0.500	0.540	0.560	0.560	1,500	0.5600	1.89%
2018-08-27	0.530	0.500	0.530	0.485	0.580	931,500	505,215	0.5424	0.530	0.500	0.530	0.485	0.580	931,500	0.5424	3.92%
2018-08-24	0.510	0.460	0.520	0.510	0.510	79,500	40,545	0.5100	0.510	0.460	0.520	0.510	0.510	79,500	0.5100	0.00%
2018-08-23	0.510	0.470	0.510	0.470	0.510	40,500	20,115	0.4967	0.510	0.470	0.510	0.470	0.510	40,500	0.4967	4.08%
2018-08-22	0.490	0.470	0.490	0.490	0.500	22,500	11,152	0.4956	0.490	0.470	0.490	0.490	0.500	22,500	0.4956	5.38%
2018-08-21	0.465	0.500	0.510	0.460	0.510	604,500	291,952	0.4830	0.465	0.500	0.510	0.460	0.510	604,500	0.4830	0.00%
2018-08-20	0.465	0.435	0.450	0.450	0.490	853,500	387,787	0.4543	0.465	0.435	0.450	0.450	0.490	853,500	0.4543	-5.10%
2018-08-17	0.490	0.480	0.490	0.490	0.490	18,000	8,820	0.4900	0.490	0.480	0.490	0.490	0.490	18,000	0.4900	0.00%
2018-08-16	0.490	0.490	0.500	0.470	0.490	91,500	43,875	0.4795	0.490	0.490	0.500	0.470	0.490	91,500	0.4795	-2.00%
2018-08-15	0.500	0.500	0.510	0.470	0.550	82,500	40,875	0.4955	0.500	0.500	0.510	0.470	0.550	82,500	0.4955	-1.96%
2018-08-14	0.510	0.485	0.490	0.480	0.530	1,362,000	670,935	0.4926	0.510	0.485	0.490	0.480	0.530	1,362,000	0.4926	-8.93%
2018-08-13	0.560	0.530	0.560	0.540	0.570	76,500	41,490	0.5424	0.560	0.530	0.560	0.540	0.570	76,500	0.5424	7.69%
2018-08-10	0.520	0.510	0.540	0.520	0.540	253,500	134,625	0.5311	0.520	0.510	0.540	0.520	0.540	253,500	0.5311	-5.45%
2018-08-09	0.550	0.550	0.560	0.530	0.600	97,500	54,840	0.5625	0.550	0.550	0.560	0.530	0.600	97,500	0.5625	5.77%
2018-08-08	0.520	0.510	0.560	0.520	0.520	18,000	9,360	0.5200	0.520	0.510	0.560	0.520	0.520	18,000	0.5200	-8.77%
2018-08-07	0.570	0.570	0.580	0.530	0.560	493,703	268,148	0.5431	0.570	0.570	0.580	0.530	0.560	493,703	0.5431	7.55%
2018-08-06	0.530	0.500	0.530	0.530	0.570	193,500	104,460	0.5398	0.530	0.500	0.530	0.530	0.570	193,500	0.5398	-3.64%
2018-08-03	0.550	0.530	0.560	0.530	0.550	103,500	56,055	0.5416	0.550	0.530	0.560	0.530	0.550	103,500	0.5416	0.00%
2018-08-02	0.550	0.550	0.560	0.530	0.550	91,500	50,295	0.5497	0.550	0.550	0.560	0.530	0.550	91,500	0.5497	-6.78%
2018-08-01	0.590	0.550	0.590	0.570	0.590	160,500	92,505	0.5764	0.590	0.550	0.590	0.570	0.590	160,500	0.5764	1.72%
2018-07-31	0.580	0.550	0.580	0.550	0.580	171,000	95,175	0.5566	0.580	0.550	0.580	0.550	0.580	171,000	0.5566	-1.69%
2018-07-30	0.590	0.560	0.600	0.550	0.590	414,000	231,675	0.5596	0.590	0.560	0.600	0.550	0.590	414,000	0.5596	0.00%
2018-07-27	0.590	0.550	0.590	0.550	0.600	450,000	257,535	0.5723	0.590	0.550	0.590	0.550	0.600	450,000	0.5723	-1.67%
2018-07-26	0.600	0.600	0.620	0.580	0.610	295,500	177,330	0.6001	0.600	0.600	0.620	0.580	0.610	295,500	0.6001	-4.76%
2018-07-25	0.630	0.650	0.660	0.630	0.640	48,000	30,360	0.6325	0.630	0.650	0.660	0.630	0.640	48,000	0.6325	-5.97%
2018-07-24	0.670	0.630	0.670	0.620	0.700	1,182,000	768,255	0.6500	0.670	0.630	0.670	0.620	0.700	1,182,000	0.6500	8.06%
2018-07-23	0.620	0.590	0.620	0.550	0.620	16,500	9,405	0.5700	0.620	0.590	0.620	0.550	0.620	16,500	0.5700	12.73%
2018-07-20	0.550	0.540	0.560	0.510	0.590	553,500	318,990	0.5763	0.550	0.540	0.560	0.510	0.590	553,500	0.5763	7.84%
2018-07-19	0.510	0.500	0.580	0.510	0.510	25,500	13,005	0.5100	0.510	0.500	0.580	0.510	0.510	25,500	0.5100	0.00%
2018-07-18	0.510	0.485	0.530	0.500	0.510	267,000	135,855	0.5088	0.510	0.485	0.530	0.500	0.510	267,000	0.5088	-1.92%
2018-07-17	0.520	0.520	0.590	0.500	0.520	261,000	131,430	0.5036	0.520	0.520	0.590	0.500	0.520	261,000	0.5036	4.00%
2018-07-16	0.500	0.495	0.500	0.495	0.510	82,500	41,730	0.5058	0.500	0.495	0.500	0.495	0.510	82,500	0.5058	1.01%
2018-07-13	0.495	0.480	0.500	0.495	0.550	178,500	91,485	0.5125	0.495	0.480	0.500	0.495	0.550	178,500	0.5125	-6.60%
2018-07-12	0.530	0.500	0.530	0.480	0.580	409,500	209,820	0.5124	0.530	0.500	0.530	0.480	0.580	409,500	0.5124	11.58%
2018-07-11	0.475	0.455	0.475	0.450	0.475	88,500	40,792	0.4609	0.475	0.455	0.475	0.450	0.475	88,500	0.4609	-1.04%
2018-07-10	0.480	0.475	0.480	0.460	0.500	253,500	122,490	0.4832	0.480	0.475	0.480	0.460	0.500	253,500	0.4832	-4.00%
2018-07-09	0.500	0.500	0.510	0.485	0.510	51,370	25,426	0.4950	0.500	0.500	0.510	0.485	0.510	51,370	0.4950	-1.96%
2018-07-06	0.510	0.510	0.520	0.495	0.500	72,000	35,655	0.4952	0.510	0.510	0.520	0.495	0.500	72,000	0.4952	-1.92%
2018-07-05	0.520	0.510	0.550	0.500	0.520	225,000	114,570	0.5092	0.520	0.510	0.550	0.500	0.520	225,000	0.5092	-5.45%
2018-07-04	0.550	0.520	0.560	0.520	0.570	42,000	22,710	0.5407	0.550	0.520	0.560	0.520	0.570	42,000	0.5407	-3.51%
2018-07-03	0.570	0.570	0.580	0.510	0.580	186,000	103,545	0.5567	0.570	0.570	0.580	0.510	0.580	186,000	0.5567	-1.72%
2018-06-29	0.580	0.580	0.590	0.520	0.550	159,000	85,395	0.5371	0.580	0.580	0.590	0.520	0.550	159,000	0.5371	16.00%
2018-06-28	0.500	0.500	0.530	0.485	0.540	429,000	218,872	0.5102	0.500	0.500	0.530	0.485	0.540	429,000	0.5102	-10.71%
2018-06-27	0.560	0.530	0.560	0.530	0.560	285,000	154,710	0.5428	0.560	0.530	0.560	0.530	0.560	285,000	0.5428	-3.45%
2018-06-26	0.580	0.570	0.580	0.570	0.590	547,500	314,760	0.5749	0.580	0.570	0.580	0.570	0.590	547,500	0.5749	-7.94%
2018-06-25	0.630	0.600	0.630	0.600	0.650	40,500	24,495	0.6048	0.630	0.600	0.630	0.600	0.650	40,500	0.6048	-1.56%
2018-06-22	0.640	0.610	0.640	0.630	0.640	190,500	120,570	0.6329	0.640	0.610	0.640	0.630	0.640	190,500	0.6329	-3.03%
2018-06-21	0.660	0.620	0.660	0.660	0.660	18,000	11,790	0.6550	0.660	0.620	0.660	0.660	0.660	18,000	0.6550	4.76%
2018-06-20	0.630	0.620	0.630	0.600	0.630	102,000	63,480	0.6224	0.630	0.620	0.630	0.600	0.630	102,000	0.6224	-5.97%
2018-06-19	0.670	0.630	0.670	0.640	0.680	307,500	199,455	0.6486	0.670	0.630	0.670	0.640	0.680	307,500	0.6486	-2.90%
2018-06-15	0.690	0.680	0.690	0.690	0.700	163,500	114,300	0.6991	0.690	0.680	0.690	0.690	0.700	163,500	0.6991	-1.43%
2018-06-14	0.700	0.700	0.710	0.690	0.700	178,500	124,755	0.6989	0.700	0.700	0.710	0.690	0.700	178,500	0.6989	-2.78%
2018-06-13	0.720	0.680	0.720	0.700	0.720	43,500	30,480	0.7007	0.720	0.680	0.720	0.700	0.720	43,500	0.7007	1.41%
2018-06-12	0.710	0.700	0.740	0.700	0.730	108,000	75,720	0.7011	0.710	0.700	0.740	0.700	0.730	108,000	0.7011	-1.39%
2018-06-11	0.720	0.710	0.720	0.720	0.720	9,000	6,480	0.7200	0.720	0.710	0.720	0.720	0.720	9,000	0.7200	0.00%
2018-06-08	0.720	0.700	0.740	-	-	0	0	-	0.720	0.700	0.740	-	-	0	-	0.00%
2018-06-07	0.720	0.720	0.730	0.710	0.740	325,289	233,258	0.7171	0.720	0.720	0.730	0.710	0.740	325,289	0.7171	0.00%
2018-06-06	0.720	0.720	0.730	0.720	0.730	100,500	72,465	0.7210	0.720	0.720	0.730	0.720	0.730	100,500	0.7210	0.00%
2018-06-05	0.720	0.720	0.730	0.710	0.720	109,500	78,735	0.7190	0.720	0.720	0.730	0.710	0.720	109,500	0.7190	-1.37%
2018-06-04	0.730	0.710	0.730	0.720	0.730	33,000	23,775	0.7205	0.730	0.710	0.730	0.720	0.730	33,000	0.7205	1.39%
2018-06-01	0.720	0.720	0.730	0.720	0.720	78,000	56,160	0.7200	0.720	0.720	0.730	0.720	0.720	78,000	0.7200	-1.37%
2018-05-31	0.730	0.730	0.740	0.720	0.740	51,000	37,560	0.7365	0.730	0.730	0.740	0.720	0.740	51,000	0.7365	-1.35%
2018-05-30	0.740	0.720	0.740	0.710	0.750	316,500	230,700	0.7289	0.740	0.720	0.740	0.710	0.750	316,500	0.7289	4.23%
2018-05-29	0.710	0.710	0.740	0.710	0.710	42,000	29,820	0.7100	0.710	0.710	0.740	0.710	0.710	42,000	0.7100	0.00%
2018-05-28	0.710	0.710	0.730	0.710	0.730	163,500	116,580	0.7130	0.710	0.710	0.730	0.710	0.730	163,500	0.7130	-4.05%
2018-05-25	0.740	0.720	0.740	0.730	0.750	148,500	110,475	0.7439	0.740	0.720	0.740	0.730	0.750	148,500	0.7439	0.00%
2018-05-24	0.740	0.710	0.740	0.720	0.740	232,500	170,745	0.7344	0.740	0.710	0.740	0.720	0.740	232,500	0.7344	0.00%
2018-05-23	0.740	0.720	0.740	0.710	0.740	204,000	148,065	0.7258	0.740	0.720	0.740	0.710	0.740	204,000	0.7258	2.78%
2018-05-21	0.720	0.710	0.730	0.710	0.750	523,500	383,100	0.7318	0.720	0.710	0.730	0.710	0.750	523,500	0.7318	-1.37%
2018-05-18	0.730	0.720	0.730	0.730	0.730	90,000	65,700	0.7300	0.730	0.720	0.730	0.730	0.730	90,000	0.7300	0.00%
2018-05-17	0.730	0.720	0.730	0.730	0.760	228,000	167,235	0.7335	0.730	0.720	0.730	0.730	0.760	228,000	0.7335	1.39%
2018-05-16	0.720	0.720	0.730	0.710	0.730	199,500	141,885	0.7112	0.720	0.720	0.730	0.710	0.730	199,500	0.7112	-1.37%
2018-05-15	0.730	0.730	0.740	0.710	0.740	268,500	193,350	0.7201	0.730	0.730	0.740	0.710	0.740	268,500	0.7201	-1.35%
2018-05-14	0.740	0.720	0.750	0.710	0.740	355,500	260,625	0.7331	0.740	0.720	0.750	0.710	0.740	355,500	0.7331	1.37%
2018-05-11	0.730	0.730	0.740	0.710	0.740	810,000	589,815	0.7282	0.730	0.730	0.740	0.710	0.740	810,000	0.7282	-2.67%
2018-05-10	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	-1.32%
2018-05-09	0.760	0.720	0.760	0.740	0.760	136,500	101,445	0.7432	0.760	0.720	0.760	0.740	0.760	136,500	0.7432	2.70%
2018-05-08	0.740	0.730	0.750	0.740	0.750	179,771	133,088	0.7403	0.740	0.730	0.750	0.740	0.750	179,771	0.7403	0.00%
2018-05-07	0.740	0.740	0.750	0.710	0.750	651,000	480,330	0.7378	0.740	0.740	0.750	0.710	0.750	651,000	0.7378	1.37%
2018-05-04	0.730	0.720	0.730	0.720	0.750	214,500	157,785	0.7356	0.730	0.720	0.730	0.720	0.750	214,500	0.7356	1.39%
2018-05-03	0.720	0.720	0.740	0.720	0.740	349,500	253,500	0.7253	0.720	0.720	0.740	0.720	0.740	349,500	0.7253	-6.49%
2018-05-02	0.770	0.730	0.770	0.720	0.770	34,500	26,235	0.7604	0.770	0.730	0.770	0.720	0.770	34,500	0.7604	0.00%
2018-04-30	0.770	0.740	0.780	0.660	0.780	1,911,000	1,325,490	0.6936	0.770	0.740	0.780	0.660	0.780	1,911,000	0.6936	8.45%
2018-04-27	0.710	0.710	0.740	0.700	0.710	82,500	58,455	0.7085	0.710	0.710	0.740	0.700	0.710	82,500	0.7085	0.00%
2018-04-26	0.710	0.710	0.730	0.710	0.740	298,500	213,885	0.7165	0.710	0.710	0.730	0.710	0.740	298,500	0.7165	-4.05%
2018-04-25	0.740	0.740	0.750	0.740	0.750	265,500	198,345	0.7471	0.740	0.740	0.750	0.740	0.750	265,500	0.7471	-5.13%
2018-04-24	0.780	0.770	0.780	0.760	0.790	130,500	102,255	0.7836	0.780	0.770	0.780	0.760	0.790	130,500	0.7836	2.63%
2018-04-23	0.760	0.760	0.770	0.760	0.770	108,000	82,890	0.7675	0.760	0.760	0.770	0.760	0.770	108,000	0.7675	-1.30%
2018-04-20	0.770	0.770	0.780	0.750	0.780	241,500	185,085	0.7664	0.770	0.770	0.780	0.750	0.780	241,500	0.7664	-1.28%
2018-04-19	0.780	0.760	0.790	0.760	0.790	513,000	402,870	0.7853	0.780	0.760	0.790	0.760	0.790	513,000	0.7853	-1.27%
2018-04-18	0.790	0.760	0.790	0.780	0.790	207,000	163,230	0.7886	0.790	0.760	0.790	0.780	0.790	207,000	0.7886	-1.25%
2018-04-17	0.800	0.760	0.800	0.750	0.800	1,081,500	828,105	0.7657	0.800	0.760	0.800	0.750	0.800	1,081,500	0.7657	6.67%
2018-04-16	0.750	0.750	0.760	0.740	0.750	1,170,000	871,665	0.7450	0.750	0.750	0.760	0.740	0.750	1,170,000	0.7450	1.35%
2018-04-13	0.740	0.720	0.740	0.710	0.740	247,500	176,925	0.7148	0.740	0.720	0.740	0.710	0.740	247,500	0.7148	0.00%
2018-04-12	0.740	0.720	0.740	0.700	0.750	418,500	296,910	0.7095	0.740	0.720	0.740	0.700	0.750	418,500	0.7095	2.78%
2018-04-11	0.720	0.720	0.740	0.720	0.740	987,000	725,610	0.7352	0.720	0.720	0.740	0.720	0.740	987,000	0.7352	-4.00%
2018-04-10	0.750	0.730	0.750	0.730	0.750	89,755	66,023	0.7356	0.750	0.730	0.750	0.730	0.750	89,755	0.7356	-1.32%
2018-04-09	0.760	0.730	0.760	0.760	0.760	15,000	11,400	0.7600	0.760	0.730	0.760	0.760	0.760	15,000	0.7600	0.00%
2018-04-06	0.760	0.730	0.760	0.760	0.760	1,500	1,140	0.7600	0.760	0.730	0.760	0.760	0.760	1,500	0.7600	4.11%
2018-04-04	0.730	0.730	0.760	0.730	0.740	199,500	145,950	0.7316	0.730	0.730	0.760	0.730	0.740	199,500	0.7316	-5.19%
2018-04-03	0.770	0.740	0.770	0.700	0.790	1,012,500	753,330	0.7440	0.770	0.740	0.770	0.700	0.790	1,012,500	0.7440	-1.28%
2018-03-29	0.780	0.750	0.780	0.750	0.800	331,500	257,940	0.7781	0.780	0.750	0.780	0.750	0.800	331,500	0.7781	-1.27%
2018-03-28	0.790	0.770	0.790	0.770	0.830	1,153,500	912,300	0.7909	0.790	0.770	0.790	0.770	0.830	1,153,500	0.7909	1.28%
2018-03-27	0.780	0.750	0.780	0.750	0.780	726,000	564,225	0.7772	0.780	0.750	0.780	0.750	0.780	726,000	0.7772	5.41%
2018-03-26	0.740	0.740	0.750	0.720	0.750	45,000	32,655	0.7257	0.740	0.740	0.750	0.720	0.750	45,000	0.7257	-1.33%
2018-03-23	0.750	0.720	0.750	0.700	0.760	366,000	271,410	0.7416	0.750	0.720	0.750	0.700	0.760	366,000	0.7416	-1.32%
2018-03-22	0.760	0.750	0.780	0.730	0.760	232,500	172,515	0.7420	0.760	0.750	0.780	0.730	0.760	232,500	0.7420	1.33%
2018-03-21	0.750	0.730	0.750	0.700	0.760	465,000	343,785	0.7393	0.750	0.730	0.750	0.700	0.760	465,000	0.7393	0.00%
2018-03-20	0.750	0.750	0.760	0.740	0.790	306,000	229,995	0.7516	0.750	0.750	0.760	0.740	0.790	306,000	0.7516	-3.85%
2018-03-19	0.780	0.760	0.780	0.770	0.800	114,000	89,610	0.7861	0.780	0.760	0.780	0.770	0.800	114,000	0.7861	-1.27%
2018-03-16	0.790	0.780	0.790	0.780	0.810	130,500	102,525	0.7856	0.790	0.780	0.790	0.780	0.810	130,500	0.7856	-2.47%
2018-03-15	0.810	0.790	0.810	0.780	0.810	219,000	174,975	0.7990	0.810	0.790	0.810	0.780	0.810	219,000	0.7990	2.53%
2018-03-14	0.790	0.780	0.790	0.750	0.790	643,000	497,195	0.7732	0.790	0.780	0.790	0.750	0.790	643,000	0.7732	5.33%
2018-03-13	0.750	0.750	0.780	0.740	0.760	465,000	350,145	0.7530	0.750	0.750	0.780	0.740	0.760	465,000	0.7530	0.00%
2018-03-12	0.750	0.740	0.750	0.750	0.770	1,473,000	1,112,640	0.7554	0.750	0.740	0.750	0.750	0.770	1,473,000	0.7554	-2.60%
2018-03-09	0.770	0.770	0.800	0.760	0.800	570,000	445,575	0.7817	0.770	0.770	0.800	0.760	0.800	570,000	0.7817	-2.53%
2018-03-08	0.790	0.770	0.790	0.750	0.790	315,000	245,565	0.7796	0.790	0.770	0.790	0.750	0.790	315,000	0.7796	0.00%
2018-03-07	0.790	0.780	0.800	0.780	0.800	52,192	41,273	0.7908	0.790	0.780	0.800	0.780	0.800	52,192	0.7908	-1.25%
2018-03-06	0.800	0.780	0.800	0.770	0.800	2,641,500	2,097,150	0.7939	0.800	0.780	0.800	0.770	0.800	2,641,500	0.7939	0.00%
2018-03-05	0.800	0.790	0.800	0.790	0.810	624,000	496,260	0.7953	0.800	0.790	0.800	0.790	0.810	624,000	0.7953	-2.44%
2018-03-02	0.820	0.800	0.820	0.770	0.860	2,446,500	1,988,970	0.8130	0.820	0.800	0.820	0.770	0.860	2,446,500	0.8130	-1.20%
2018-03-01	0.830	0.820	0.830	0.810	0.830	1,099,500	908,730	0.8265	0.830	0.820	0.830	0.810	0.830	1,099,500	0.8265	0.00%
2018-02-28	0.830	0.830	0.840	0.830	0.830	36,000	29,880	0.8300	0.830	0.830	0.840	0.830	0.830	36,000	0.8300	-2.35%
2018-02-27	0.850	0.830	0.850	0.830	0.850	379,500	320,835	0.8454	0.850	0.830	0.850	0.830	0.850	379,500	0.8454	0.00%
2018-02-26	0.850	0.840	0.850	0.820	0.900	1,089,000	928,650	0.8528	0.850	0.840	0.850	0.820	0.900	1,089,000	0.8528	1.19%
2018-02-23	0.840	0.820	0.850	0.820	0.850	394,500	327,420	0.8300	0.840	0.820	0.850	0.820	0.850	394,500	0.8300	2.44%
2018-02-22	0.820	0.820	0.830	0.820	0.840	340,500	282,615	0.8300	0.820	0.820	0.830	0.820	0.840	340,500	0.8300	-1.20%
2018-02-21	0.830	0.830	0.840	0.820	0.830	844,500	695,730	0.8238	0.830	0.830	0.840	0.820	0.830	844,500	0.8238	1.22%
2018-02-20	0.820	0.810	0.820	0.810	0.830	565,500	460,905	0.8150	0.820	0.810	0.820	0.810	0.830	565,500	0.8150	1.23%
2018-02-15	0.810	0.810	0.820	0.810	0.850	262,500	214,290	0.8163	0.810	0.810	0.820	0.810	0.850	262,500	0.8163	-1.22%
2018-02-14	0.820	0.810	0.870	0.820	0.900	762,000	641,400	0.8417	0.820	0.810	0.870	0.820	0.900	762,000	0.8417	1.23%
2018-02-13	0.810	0.810	0.820	0.800	0.830	2,143,500	1,749,225	0.8161	0.810	0.810	0.820	0.800	0.830	2,143,500	0.8161	0.00%
2018-02-12	0.810	0.800	0.810	0.800	0.850	1,782,000	1,465,800	0.8226	0.810	0.800	0.810	0.800	0.850	1,782,000	0.8226	0.00%
2018-02-09	0.810	0.810	0.820	0.810	0.870	1,090,000	908,545	0.8335	0.810	0.810	0.820	0.810	0.870	1,090,000	0.8335	-8.99%
2018-02-08	0.890	0.890	0.900	0.870	0.900	267,000	235,620	0.8825	0.890	0.890	0.900	0.870	0.900	267,000	0.8825	-3.26%
2018-02-07	0.920	0.880	0.920	0.870	0.920	1,876,071	1,675,208	0.8929	0.920	0.880	0.920	0.870	0.920	1,876,071	0.8929	0.00%
2018-02-06	0.920	0.880	0.920	0.880	0.920	1,209,000	1,085,910	0.8982	0.920	0.880	0.920	0.880	0.920	1,209,000	0.8982	-4.17%
2018-02-05	0.960	0.920	0.960	0.880	0.980	361,500	340,470	0.9418	0.960	0.920	0.960	0.880	0.980	361,500	0.9418	3.23%
2018-02-02	0.930	0.930	0.940	0.910	0.930	324,000	298,185	0.9203	0.930	0.930	0.940	0.910	0.930	324,000	0.9203	1.09%
2018-02-01	0.920	0.920	0.940	0.910	0.940	84,000	77,685	0.9248	0.920	0.920	0.940	0.910	0.940	84,000	0.9248	-2.13%
2018-01-31	0.940	0.940	0.950	0.940	0.940	6,000	5,640	0.9400	0.940	0.940	0.950	0.940	0.940	6,000	0.9400	0.00%
2018-01-30	0.940	0.930	0.940	0.940	0.940	103,500	97,290	0.9400	0.940	0.930	0.940	0.940	0.940	103,500	0.9400	-3.09%
2018-01-29	0.970	0.930	0.970	0.960	0.990	664,500	649,620	0.9776	0.970	0.930	0.970	0.960	0.990	664,500	0.9776	2.11%
2018-01-26	0.950	0.950	0.960	0.950	0.980	2,152,500	2,074,335	0.9637	0.950	0.950	0.960	0.950	0.980	2,152,500	0.9637	0.00%
2018-01-25	0.950	0.940	0.950	0.920	0.960	2,352,000	2,208,585	0.9390	0.950	0.940	0.950	0.920	0.960	2,352,000	0.9390	3.26%
2018-01-24	0.920	0.900	0.920	0.880	0.920	3,039,000	2,737,545	0.9008	0.920	0.900	0.920	0.880	0.920	3,039,000	0.9008	3.37%
2018-01-23	0.890	0.880	0.890	0.880	0.900	1,080,000	964,485	0.8930	0.890	0.880	0.890	0.880	0.900	1,080,000	0.8930	-2.20%
2018-01-22	0.910	0.900	0.910	0.910	0.910	687,000	625,170	0.9100	0.910	0.900	0.910	0.910	0.910	687,000	0.9100	-2.15%
2018-01-19	0.930	0.900	0.930	0.890	0.930	4,557,500	4,152,985	0.9112	0.930	0.900	0.930	0.890	0.930	4,557,500	0.9112	4.49%
2018-01-18	0.890	0.880	0.900	0.880	0.940	4,607,500	4,219,595	0.9158	0.890	0.880	0.900	0.880	0.940	4,607,500	0.9158	-3.26%
2018-01-17	0.920	0.900	0.920	0.900	0.940	3,307,000	3,049,110	0.9220	0.920	0.900	0.920	0.900	0.940	3,307,000	0.9220	2.22%
2018-01-16	0.900	0.900	0.910	0.900	1.000	1,540,500	1,429,455	0.9279	0.900	0.900	0.910	0.900	1.000	1,540,500	0.9279	-5.26%
2018-01-15	0.950	0.910	0.950	0.890	0.950	1,042,500	956,445	0.9175	0.950	0.910	0.950	0.890	0.950	1,042,500	0.9175	3.26%
2018-01-12	0.920	0.920	0.930	0.910	0.920	499,500	456,180	0.9133	0.920	0.920	0.930	0.910	0.920	499,500	0.9133	0.00%
2018-01-11	0.920	0.900	0.920	0.910	0.940	649,500	594,195	0.9148	0.920	0.900	0.920	0.910	0.940	649,500	0.9148	1.10%
2018-01-10	0.910	0.910	0.920	0.910	0.950	1,197,000	1,098,030	0.9173	0.910	0.910	0.920	0.910	0.950	1,197,000	0.9173	-3.19%
2018-01-09	0.940	0.940	0.950	0.940	0.980	627,000	597,300	0.9526	0.940	0.940	0.950	0.940	0.980	627,000	0.9526	-4.08%
2018-01-08	0.980	0.950	0.980	0.920	0.990	1,172,514	1,113,353	0.9495	0.980	0.950	0.980	0.920	0.990	1,172,514	0.9495	6.52%
2018-01-05	0.920	0.920	0.930	0.910	0.930	652,500	601,080	0.9212	0.920	0.920	0.930	0.910	0.930	652,500	0.9212	-1.08%
2018-01-04	0.930	0.920	0.930	0.920	0.940	2,401,500	2,223,435	0.9259	0.930	0.920	0.930	0.920	0.940	2,401,500	0.9259	-1.06%
2018-01-03	0.940	0.940	0.950	0.910	0.950	4,710,126	4,367,992	0.9274	0.940	0.940	0.950	0.910	0.950	4,710,126	0.9274	0.00%
2018-01-02	0.940	0.920	0.940	0.900	0.960	2,328,000	2,181,975	0.9373	0.940	0.920	0.940	0.900	0.960	2,328,000	0.9373	0.00%
2017-12-29	0.940	0.920	0.940	0.920	0.940	342,000	319,650	0.9346	0.940	0.920	0.940	0.920	0.940	342,000	0.9346	1.08%
2017-12-28	0.930	0.930	0.960	0.930	0.960	319,500	299,850	0.9385	0.930	0.930	0.960	0.930	0.960	319,500	0.9385	-1.06%
2017-12-27	0.940	0.930	0.940	0.930	1.040	492,000	473,790	0.9630	0.940	0.930	0.940	0.930	1.040	492,000	0.9630	1.08%
2017-12-22	0.930	0.930	0.950	0.900	0.960	358,500	334,695	0.9336	0.930	0.930	0.950	0.900	0.960	358,500	0.9336	-3.12%
2017-12-21	0.960	0.950	1.000	0.940	1.010	187,500	182,235	0.9719	0.960	0.950	1.000	0.940	1.010	187,500	0.9719	0.00%
2017-12-20	0.960	0.920	0.960	0.910	0.960	40,500	38,085	0.9404	0.960	0.920	0.960	0.910	0.960	40,500	0.9404	2.13%
2017-12-19	0.940	0.930	0.940	0.930	0.960	399,000	379,875	0.9521	0.940	0.930	0.940	0.930	0.960	399,000	0.9521	-2.08%
2017-12-18	0.960	0.960	0.980	0.960	0.970	96,000	92,745	0.9661	0.960	0.960	0.980	0.960	0.970	96,000	0.9661	-2.04%
2017-12-15	0.980	0.960	0.980	0.960	0.980	9,000	8,760	0.9733	0.980	0.960	0.980	0.960	0.980	9,000	0.9733	0.00%
2017-12-14	0.980	0.970	0.980	0.970	1.000	87,000	85,380	0.9814	0.980	0.970	0.980	0.970	1.000	87,000	0.9814	-2.00%
2017-12-13	1.000	0.980	1.000	0.980	1.000	103,500	102,840	0.9936	1.000	0.980	1.000	0.980	1.000	103,500	0.9936	-1.96%
2017-12-12	1.020	1.000	1.020	1.010	1.050	64,500	66,405	1.0295	1.020	1.000	1.020	1.010	1.050	64,500	1.0295	-2.86%
2017-12-11	1.050	1.040	1.050	1.030	1.050	103,500	107,955	1.0430	1.050	1.040	1.050	1.030	1.050	103,500	1.0430	0.00%
2017-12-08	1.050	0.990	1.050	0.960	1.060	799,500	821,685	1.0277	1.050	0.990	1.050	0.960	1.060	799,500	1.0277	1.94%
2017-12-07	1.030	1.000	1.030	0.850	1.030	4,765,071	4,598,678	0.9651	1.030	1.000	1.030	0.850	1.030	4,765,071	0.9651	6.19%
2017-12-06	0.970	0.970	0.990	0.960	0.980	138,000	135,195	0.9797	0.970	0.970	0.990	0.960	0.980	138,000	0.9797	-3.96%
2017-12-05	1.010	0.980	1.010	0.980	1.010	36,000	35,385	0.9829	1.010	0.980	1.010	0.980	1.010	36,000	0.9829	0.00%
2017-12-04	1.010	0.990	1.020	0.980	1.010	19,500	19,290	0.9892	1.010	0.990	1.020	0.980	1.010	19,500	0.9892	3.06%
2017-12-01	0.980	0.980	1.000	0.980	1.010	184,500	183,930	0.9969	0.980	0.980	1.000	0.980	1.010	184,500	0.9969	-1.01%
2017-11-30	0.990	0.990	1.010	0.990	1.010	174,000	174,405	1.0023	0.990	0.990	1.010	0.990	1.010	174,000	1.0023	-1.98%
2017-11-29	1.010	1.010	1.020	0.970	1.050	649,500	662,520	1.0200	1.010	1.010	1.020	0.970	1.050	649,500	1.0200	2.02%
2017-11-28	0.990	0.990	1.000	0.970	0.990	100,500	98,415	0.9793	0.990	0.990	1.000	0.970	0.990	100,500	0.9793	-1.98%
2017-11-27	1.010	1.000	1.020	1.000	1.030	525,000	530,595	1.0107	1.010	1.000	1.020	1.000	1.030	525,000	1.0107	-1.94%
2017-11-24	1.030	1.030	1.060	1.020	1.060	235,500	246,660	1.0474	1.030	1.030	1.060	1.020	1.060	235,500	1.0474	0.98%
2017-11-23	1.020	1.020	1.050	1.020	1.050	741,000	761,565	1.0278	1.020	1.020	1.050	1.020	1.050	741,000	1.0278	-2.86%
2017-11-22	1.050	1.050	1.060	1.030	1.080	480,000	506,940	1.0561	1.050	1.050	1.060	1.030	1.080	480,000	1.0561	-3.67%
2017-11-21	1.090	1.040	1.090	1.010	1.150	1,543,500	1,626,420	1.0537	1.090	1.040	1.090	1.010	1.150	1,543,500	1.0537	3.81%
2017-11-20	1.050	1.050	1.080	1.040	1.090	1,081,500	1,145,085	1.0588	1.050	1.050	1.080	1.040	1.090	1,081,500	1.0588	-3.67%
2017-11-17	1.090	1.060	1.090	1.050	1.090	318,000	340,065	1.0694	1.090	1.060	1.090	1.050	1.090	318,000	1.0694	2.83%
2017-11-16	1.060	1.060	1.070	1.000	1.090	904,500	948,945	1.0491	1.060	1.060	1.070	1.000	1.090	904,500	1.0491	2.91%
2017-11-15	1.030	1.000	1.040	0.970	1.040	1,912,500	1,955,520	1.0225	1.030	1.000	1.040	0.970	1.040	1,912,500	1.0225	0.00%
2017-11-14	1.030	1.020	1.030	0.980	1.030	1,915,500	1,931,100	1.0081	1.030	1.020	1.030	0.980	1.030	1,915,500	1.0081	4.04%
2017-11-13	0.990	0.970	0.990	0.960	1.010	319,500	315,900	0.9887	0.990	0.970	0.990	0.960	1.010	319,500	0.9887	-1.00%
2017-11-10	1.000	1.000	1.020	0.990	1.020	372,000	375,615	1.0097	1.000	1.000	1.020	0.990	1.020	372,000	1.0097	-0.99%
2017-11-09	1.010	1.010	1.020	0.990	1.020	669,000	671,610	1.0039	1.010	1.010	1.020	0.990	1.020	669,000	1.0039	-1.94%
2017-11-08	1.030	1.020	1.030	1.000	1.040	390,000	396,700	1.0172	1.030	1.020	1.030	1.000	1.040	390,000	1.0172	-1.90%
2017-11-07	1.050	1.030	1.050	1.020	1.050	480,917	496,433	1.0323	1.050	1.030	1.050	1.020	1.050	480,917	1.0323	0.96%
2017-11-06	1.040	1.020	1.040	1.030	1.040	36,000	37,170	1.0325	1.040	1.020	1.040	1.030	1.040	36,000	1.0325	0.00%
2017-11-03	1.040	1.020	1.040	1.010	1.040	337,500	346,005	1.0252	1.040	1.020	1.040	1.010	1.040	337,500	1.0252	0.00%
2017-11-02	1.040	1.040	1.060	1.030	1.040	180,000	186,870	1.0382	1.040	1.040	1.060	1.030	1.040	180,000	1.0382	0.97%
2017-11-01	1.030	1.020	1.030	1.030	1.050	151,500	156,720	1.0345	1.030	1.020	1.030	1.030	1.050	151,500	1.0345	-1.90%
2017-10-31	1.050	1.030	1.050	1.040	1.050	114,000	119,355	1.0470	1.050	1.030	1.050	1.040	1.050	114,000	1.0470	0.00%
2017-10-30	1.050	1.030	1.050	1.020	1.070	776,500	804,020	1.0354	1.050	1.030	1.050	1.020	1.070	776,500	1.0354	-1.87%
2017-10-27	1.070	1.060	1.070	1.020	1.070	673,500	699,135	1.0381	1.070	1.060	1.070	1.020	1.070	673,500	1.0381	2.88%
2017-10-26	1.040	1.020	1.040	1.020	1.040	330,000	338,190	1.0248	1.040	1.020	1.040	1.020	1.040	330,000	1.0248	0.00%
2017-10-25	1.040	1.040	1.050	1.030	1.090	607,500	642,855	1.0582	1.040	1.040	1.050	1.030	1.090	607,500	1.0582	-1.89%
2017-10-24	1.060	1.040	1.070	1.040	1.070	432,000	459,465	1.0636	1.060	1.040	1.070	1.040	1.070	432,000	1.0636	-0.93%
2017-10-23	1.070	1.050	1.070	1.050	1.090	922,500	982,125	1.0646	1.070	1.050	1.070	1.050	1.090	922,500	1.0646	-1.83%
2017-10-20	1.090	1.080	1.100	1.040	1.100	717,000	765,795	1.0681	1.090	1.080	1.100	1.040	1.100	717,000	1.0681	2.83%
2017-10-19	1.060	1.050	1.060	1.060	1.090	241,500	258,525	1.0705	1.060	1.050	1.060	1.060	1.090	241,500	1.0705	-4.50%
2017-10-18	1.110	1.090	1.110	1.030	1.150	4,303,500	4,628,520	1.0755	1.110	1.090	1.110	1.030	1.150	4,303,500	1.0755	-1.77%
2017-10-17	1.130	1.120	1.130	1.110	1.130	712,500	801,300	1.1246	1.130	1.120	1.130	1.110	1.130	712,500	1.1246	-2.59%
2017-10-16	1.160	1.130	1.160	1.130	1.160	394,500	451,905	1.1455	1.160	1.130	1.160	1.130	1.160	394,500	1.1455	-1.69%
2017-10-13	1.180	1.150	1.190	1.120	1.220	732,000	864,195	1.1806	1.180	1.150	1.190	1.120	1.220	732,000	1.1806	2.61%
2017-10-12	1.150	1.140	1.160	1.140	1.180	205,500	238,905	1.1626	1.150	1.140	1.160	1.140	1.180	205,500	1.1626	-4.17%
2017-10-11	1.200	1.170	1.200	1.080	1.210	6,051,000	6,845,295	1.1313	1.200	1.170	1.200	1.080	1.210	6,051,000	1.1313	2.56%
2017-10-10	1.170	1.140	1.170	1.100	1.180	1,151,301	1,314,803	1.1420	1.170	1.140	1.170	1.100	1.180	1,151,301	1.1420	-1.68%
2017-10-09	1.190	1.180	1.190	1.150	1.190	630,000	738,030	1.1715	1.190	1.180	1.190	1.150	1.190	630,000	1.1715	-1.65%
2017-10-06	1.210	1.190	1.210	1.190	1.250	678,000	818,790	1.2077	1.210	1.190	1.210	1.190	1.250	678,000	1.2077	-1.63%
2017-10-04	1.230	1.220	1.230	1.200	1.240	100,500	121,710	1.2110	1.230	1.220	1.230	1.200	1.240	100,500	1.2110	3.36%
2017-10-03	1.190	1.190	1.200	1.180	1.250	610,500	730,710	1.1969	1.190	1.190	1.200	1.180	1.250	610,500	1.1969	-3.25%
2017-09-29	1.230	1.210	1.230	1.200	1.230	109,500	132,315	1.2084	1.230	1.210	1.230	1.200	1.230	109,500	1.2084	1.65%
2017-09-28	1.210	1.200	1.230	1.200	1.250	523,500	637,995	1.2187	1.210	1.200	1.230	1.200	1.250	523,500	1.2187	-3.20%
2017-09-27	1.250	1.240	1.260	1.230	1.270	394,500	489,855	1.2417	1.250	1.240	1.260	1.230	1.270	394,500	1.2417	-1.57%
2017-09-26	1.270	1.300	1.310	1.210	1.300	1,009,500	1,273,755	1.2618	1.270	1.300	1.310	1.210	1.300	1,009,500	1.2618	1.60%
2017-09-25	1.250	1.240	1.250	1.220	1.380	1,236,000	1,569,480	1.2698	1.250	1.240	1.250	1.220	1.380	1,236,000	1.2698	-1.57%
2017-09-22	1.270	1.250	1.270	1.200	1.270	1,708,500	2,109,570	1.2347	1.270	1.250	1.270	1.200	1.270	1,708,500	1.2347	1.60%
2017-09-21	1.250	1.240	1.300	1.240	1.340	2,245,500	2,910,705	1.2962	1.250	1.240	1.300	1.240	1.340	2,245,500	1.2962	-3.10%
2017-09-20	1.290	1.290	1.320	1.270	1.330	2,304,000	2,984,970	1.2956	1.290	1.290	1.320	1.270	1.330	2,304,000	1.2956	-0.77%
2017-09-19	1.300	1.300	1.330	1.300	1.390	1,674,000	2,221,530	1.3271	1.300	1.300	1.330	1.300	1.390	1,674,000	1.3271	-2.99%
2017-09-18	1.340	1.320	1.340	1.190	1.400	4,402,500	5,796,915	1.3167	1.340	1.320	1.340	1.190	1.400	4,402,500	1.3167	8.06%
2017-09-15	1.240	1.240	1.270	1.240	1.290	2,775,000	3,505,080	1.2631	1.240	1.240	1.270	1.240	1.290	2,775,000	1.2631	-2.36%
2017-09-14	1.270	1.250	1.270	1.220	1.300	2,497,500	3,183,660	1.2747	1.270	1.250	1.270	1.220	1.300	2,497,500	1.2747	-2.31%
2017-09-13	1.300	1.280	1.300	1.260	1.300	4,321,500	5,532,210	1.2802	1.300	1.280	1.300	1.260	1.300	4,321,500	1.2802	3.17%
2017-09-12	1.260	1.270	1.280	1.180	1.310	8,251,500	10,404,660	1.2609	1.260	1.270	1.280	1.180	1.310	8,251,500	1.2609	6.78%
2017-09-11	1.180	1.140	1.180	1.110	1.180	3,706,500	4,265,085	1.1507	1.180	1.140	1.180	1.110	1.180	3,706,500	1.1507	7.27%
2017-09-08	1.100	1.090	1.100	1.070	1.100	339,000	367,965	1.0854	1.100	1.090	1.100	1.070	1.100	339,000	1.0854	-0.90%
2017-09-07	1.110	1.070	1.110	1.050	1.160	3,174,829	3,503,123	1.1034	1.110	1.070	1.110	1.050	1.160	3,174,829	1.1034	0.00%
2017-09-06	1.110	1.100	1.110	1.080	1.190	903,000	1,016,355	1.1255	1.110	1.100	1.110	1.080	1.190	903,000	1.1255	0.91%
2017-09-05	1.100	1.100	1.110	1.020	1.110	1,329,000	1,410,795	1.0615	1.100	1.100	1.110	1.020	1.110	1,329,000	1.0615	5.77%
2017-09-04	1.040	1.040	1.050	0.970	1.050	2,256,000	2,321,910	1.0292	1.040	1.040	1.050	0.970	1.050	2,256,000	1.0292	1.96%
2017-09-01	1.020	0.990	1.020	0.990	1.040	322,500	324,585	1.0065	1.020	0.990	1.020	0.990	1.040	322,500	1.0065	-2.86%
2017-08-31	1.050	0.980	1.050	0.970	1.050	484,500	490,710	1.0128	1.050	0.980	1.050	0.970	1.050	484,500	1.0128	6.06%
2017-08-30	0.990	0.970	1.000	0.960	1.040	838,500	834,840	0.9956	0.990	0.970	1.000	0.960	1.040	838,500	0.9956	-1.00%
2017-08-29	1.000	0.970	1.000	0.970	1.000	772,500	767,835	0.9940	1.000	0.970	1.000	0.970	1.000	772,500	0.9940	-0.99%
2017-08-28	1.010	0.970	1.010	0.960	1.080	1,231,500	1,243,845	1.0100	1.010	0.970	1.010	0.960	1.080	1,231,500	1.0100	1.00%
2017-08-25	1.000	0.980	1.000	0.950	1.020	597,000	590,955	0.9899	1.000	0.980	1.000	0.950	1.020	597,000	0.9899	3.09%
2017-08-24	0.970	0.950	0.970	0.900	1.020	1,090,500	1,025,385	0.9403	0.970	0.950	0.970	0.900	1.020	1,090,500	0.9403	6.59%
2017-08-22	0.910	0.900	0.920	0.890	0.920	180,000	162,045	0.9003	0.910	0.900	0.920	0.890	0.920	180,000	0.9003	1.11%
2017-08-21	0.900	0.900	0.910	0.890	0.920	393,000	356,055	0.9060	0.900	0.900	0.910	0.890	0.920	393,000	0.9060	-1.10%
2017-08-18	0.910	0.910	0.920	0.910	0.920	24,000	21,870	0.9113	0.910	0.910	0.920	0.910	0.920	24,000	0.9113	-1.09%
2017-08-17	0.920	0.920	0.930	0.910	0.930	532,500	490,965	0.9220	0.920	0.920	0.930	0.910	0.930	532,500	0.9220	0.00%
2017-08-16	0.920	0.900	0.920	0.900	0.920	247,500	225,105	0.9095	0.920	0.900	0.920	0.900	0.920	247,500	0.9095	1.10%
2017-08-15	0.910	0.910	0.920	0.900	0.920	123,000	112,215	0.9123	0.910	0.910	0.920	0.900	0.920	123,000	0.9123	-1.09%
2017-08-14	0.920	0.910	0.920	0.910	0.920	198,000	180,645	0.9123	0.920	0.910	0.920	0.910	0.920	198,000	0.9123	1.10%
2017-08-11	0.910	0.900	0.910	0.890	0.920	667,500	602,475	0.9026	0.910	0.900	0.910	0.890	0.920	667,500	0.9026	-1.09%
2017-08-10	0.920	0.910	0.920	0.900	0.920	1,084,500	988,620	0.9116	0.920	0.910	0.920	0.900	0.920	1,084,500	0.9116	-3.16%
2017-08-09	0.950	0.910	0.940	0.920	0.970	1,378,500	1,298,385	0.9419	0.950	0.910	0.940	0.920	0.970	1,378,500	0.9419	-2.06%
2017-08-08	0.970	0.970	0.980	0.970	1.000	529,500	518,505	0.9792	0.970	0.970	0.980	0.970	1.000	529,500	0.9792	-3.00%
2017-08-07	1.000	0.990	1.000	0.950	1.000	491,483	479,033	0.9747	1.000	0.990	1.000	0.950	1.000	491,483	0.9747	2.04%
2017-08-04	0.980	0.960	0.980	0.950	0.990	621,000	601,470	0.9686	0.980	0.960	0.980	0.950	0.990	621,000	0.9686	0.00%
2017-08-03	0.980	0.960	0.980	0.950	1.000	1,659,000	1,631,580	0.9835	0.980	0.960	0.980	0.950	1.000	1,659,000	0.9835	-2.00%
2017-08-02	1.000	0.970	1.000	0.960	1.060	1,128,000	1,137,480	1.0084	1.000	0.970	1.000	0.960	1.060	1,128,000	1.0084	-3.85%
2017-08-01	1.040	1.020	1.040	1.030	1.140	1,257,000	1,337,760	1.0642	1.040	1.020	1.040	1.030	1.140	1,257,000	1.0642	-9.57%
2017-07-31	1.150	1.150	1.160	1.150	1.270	4,219,500	4,949,445	1.1730	1.150	1.150	1.160	1.150	1.270	4,219,500	1.1730	-9.45%
2017-07-28	1.270	1.230	1.260	1.050	1.280	5,361,000	6,327,405	1.1803	1.270	1.230	1.260	1.050	1.280	5,361,000	1.1803	16.51%
2017-07-27	1.090	1.080	1.090	0.960	1.100	1,978,500	2,087,655	1.0552	1.090	1.080	1.090	0.960	1.100	1,978,500	1.0552	7.92%
2017-07-26	1.010	1.000	1.010	0.990	1.010	799,500	798,135	0.9983	1.010	1.000	1.010	0.990	1.010	799,500	0.9983	1.00%
2017-07-25	1.000	0.990	1.000	0.960	1.000	721,500	711,420	0.9860	1.000	0.990	1.000	0.960	1.000	721,500	0.9860	2.04%
2017-07-24	0.980	0.970	0.980	0.940	0.980	528,000	507,135	0.9605	0.980	0.970	0.980	0.940	0.980	528,000	0.9605	1.03%
2017-07-21	0.970	0.960	0.970	0.880	0.970	4,669,500	4,374,525	0.9368	0.970	0.960	0.970	0.880	0.970	4,669,500	0.9368	3.19%
2017-07-20	0.940	0.920	0.930	0.920	0.950	2,406,000	2,256,375	0.9378	0.940	0.920	0.930	0.920	0.950	2,406,000	0.9378	2.17%
2017-07-19	0.920	0.910	0.920	0.910	0.950	366,000	336,300	0.9189	0.920	0.910	0.920	0.910	0.950	366,000	0.9189	0.00%
2017-07-18	0.920	0.900	0.910	0.900	0.920	798,000	720,120	0.9024	0.920	0.900	0.910	0.900	0.920	798,000	0.9024	2.22%
2017-07-17	0.900	0.890	0.900	0.880	0.900	565,500	503,850	0.8910	0.900	0.890	0.900	0.880	0.900	565,500	0.8910	-2.17%
2017-07-14	0.920	0.910	0.920	0.820	0.920	2,208,000	1,924,125	0.8714	0.920	0.910	0.920	0.820	0.920	2,208,000	0.8714	12.20%
2017-07-13	0.820	0.810	0.820	0.800	0.820	376,500	306,300	0.8135	0.820	0.810	0.820	0.800	0.820	376,500	0.8135	0.00%
2017-07-12	0.820	0.810	0.820	0.810	0.830	895,500	734,190	0.8199	0.820	0.810	0.820	0.810	0.830	895,500	0.8199	-2.38%
2017-07-11	0.840	0.820	0.840	0.820	0.860	1,153,500	964,005	0.8357	0.840	0.820	0.840	0.820	0.860	1,153,500	0.8357	-1.18%
2017-07-10	0.850	0.850	0.860	0.830	0.880	1,798,500	1,528,935	0.8501	0.850	0.850	0.860	0.830	0.880	1,798,500	0.8501	-3.41%
2017-07-07	0.880	0.870	0.880	0.850	0.900	3,260,548	2,864,033	0.8784	0.880	0.870	0.880	0.850	0.900	3,260,548	0.8784	-4.35%
2017-07-06	0.920	0.900	0.920	0.900	0.920	969,000	881,325	0.9095	0.920	0.900	0.920	0.900	0.920	969,000	0.9095	-1.08%
2017-07-05	0.930	0.910	0.930	0.910	0.930	337,500	310,755	0.9208	0.930	0.910	0.930	0.910	0.930	337,500	0.9208	-1.06%
2017-07-04	0.940	0.920	0.940	0.900	0.950	1,692,000	1,546,530	0.9140	0.940	0.920	0.940	0.900	0.950	1,692,000	0.9140	-1.05%
2017-07-03	0.950	0.940	0.950	0.930	0.950	358,500	337,935	0.9426	0.950	0.940	0.950	0.930	0.950	358,500	0.9426	-1.04%
2017-06-30	0.960	0.940	0.960	0.880	0.960	1,006,500	933,645	0.9276	0.960	0.940	0.960	0.880	0.960	1,006,500	0.9276	0.00%
2017-06-29	0.960	0.950	0.960	0.950	0.980	147,000	140,895	0.9585	0.960	0.950	0.960	0.950	0.980	147,000	0.9585	-1.03%
2017-06-28	0.970	0.960	0.970	0.950	0.980	366,000	351,270	0.9598	0.970	0.960	0.970	0.950	0.980	366,000	0.9598	-2.02%
2017-06-27	0.990	0.980	0.990	0.930	1.000	797,500	766,200	0.9608	0.990	0.980	0.990	0.930	1.000	797,500	0.9608	5.32%
2017-06-26	0.940	0.940	0.950	0.920	0.950	492,000	461,970	0.9390	0.940	0.940	0.950	0.920	0.950	492,000	0.9390	-1.05%
2017-06-23	0.950	0.950	0.960	0.940	0.990	646,500	616,200	0.9531	0.950	0.950	0.960	0.940	0.990	646,500	0.9531	-2.06%
2017-06-22	0.970	0.930	0.970	0.940	0.980	360,000	346,005	0.9611	0.970	0.930	0.970	0.940	0.980	360,000	0.9611	-1.02%
2017-06-21	0.980	0.970	0.980	0.970	0.990	631,500	618,120	0.9788	0.980	0.970	0.980	0.970	0.990	631,500	0.9788	-2.00%
2017-06-20	1.000	0.990	1.000	0.990	1.000	136,500	136,020	0.9965	1.000	0.990	1.000	0.990	1.000	136,500	0.9965	0.00%
2017-06-19	1.000	0.980	1.000	0.900	1.040	1,620,000	1,587,540	0.9800	1.000	0.980	1.000	0.900	1.040	1,620,000	0.9800	-2.91%
2017-06-16	1.030	1.020	1.040	1.020	1.040	267,000	274,485	1.0280	1.030	1.020	1.040	1.020	1.040	267,000	1.0280	0.00%
2017-06-15	1.030	1.010	1.030	1.010	1.030	283,500	287,415	1.0138	1.030	1.010	1.030	1.010	1.030	283,500	1.0138	0.98%
2017-06-14	1.020	1.020	1.030	1.010	1.040	537,000	552,060	1.0280	1.020	1.020	1.030	1.010	1.040	537,000	1.0280	-1.92%
2017-06-13	1.040	1.030	1.040	1.020	1.040	121,500	125,970	1.0368	1.040	1.030	1.040	1.020	1.040	121,500	1.0368	0.97%
2017-06-12	1.030	1.030	1.060	1.030	1.070	102,000	106,425	1.0434	1.030	1.030	1.060	1.030	1.070	102,000	1.0434	-2.83%
2017-06-09	1.060	1.050	1.060	1.020	1.060	312,000	327,930	1.0511	1.060	1.050	1.060	1.020	1.060	312,000	1.0511	0.95%
2017-06-08	1.050	1.030	1.050	1.010	1.050	717,500	740,460	1.0320	1.050	1.030	1.050	1.010	1.050	717,500	1.0320	2.94%
2017-06-07	1.020	1.000	1.020	1.000	1.020	681,935	686,168	1.0062	1.020	1.000	1.020	1.000	1.020	681,935	1.0062	0.00%
2017-06-06	1.020	1.010	1.020	1.000	1.030	318,000	321,990	1.0125	1.020	1.010	1.020	1.000	1.030	318,000	1.0125	0.00%
2017-06-05	1.020	1.010	1.020	1.010	1.030	363,000	368,550	1.0153	1.020	1.010	1.020	1.010	1.030	363,000	1.0153	-0.97%
2017-06-02	1.030	1.020	1.030	1.010	1.040	382,500	390,510	1.0209	1.030	1.020	1.030	1.010	1.040	382,500	1.0209	1.98%
2017-06-01	1.010	1.010	1.020	1.010	1.080	895,500	919,950	1.0273	1.010	1.010	1.020	1.010	1.080	895,500	1.0273	-2.88%
2017-05-31	1.040	1.000	1.040	1.000	1.060	3,156,000	3,259,485	1.0328	1.040	1.000	1.040	1.000	1.060	3,156,000	1.0328	0.97%
2017-05-29	1.030	1.040	1.050	1.020	1.060	949,500	981,825	1.0340	1.030	1.040	1.050	1.020	1.060	949,500	1.0340	-1.90%
2017-05-26	1.050	1.050	1.070	1.040	1.070	93,000	98,265	1.0566	1.050	1.050	1.070	1.040	1.070	93,000	1.0566	0.96%
2017-05-25	1.040	1.040	1.050	1.040	1.070	117,000	123,525	1.0558	1.040	1.040	1.050	1.040	1.070	117,000	1.0558	0.97%
2017-05-24	1.030	1.030	1.050	1.030	1.040	88,500	91,785	1.0371	1.030	1.030	1.050	1.030	1.040	88,500	1.0371	0.00%
2017-05-23	1.030	1.030	1.050	1.020	1.060	891,000	920,730	1.0334	1.030	1.030	1.050	1.020	1.060	891,000	1.0334	-1.90%
2017-05-22	1.050	1.040	1.050	1.040	1.080	589,500	619,155	1.0503	1.050	1.040	1.050	1.040	1.080	589,500	1.0503	-2.78%
2017-05-19	1.080	1.060	1.080	1.060	1.080	114,000	122,115	1.0712	1.080	1.060	1.080	1.060	1.080	114,000	1.0712	0.93%
2017-05-18	1.070	1.080	1.090	1.060	1.110	706,500	765,360	1.0833	1.070	1.080	1.090	1.060	1.110	706,500	1.0833	-2.73%
2017-05-17	1.100	1.100	1.130	1.100	1.140	346,500	384,600	1.1100	1.100	1.100	1.130	1.100	1.140	346,500	1.1100	-0.90%
2017-05-16	1.110	1.090	1.110	1.100	1.110	108,300	119,805	1.1062	1.110	1.090	1.110	1.100	1.110	108,300	1.1062	0.91%
2017-05-15	1.100	1.100	1.110	1.090	1.110	171,000	187,920	1.0989	1.100	1.100	1.110	1.090	1.110	171,000	1.0989	-0.90%
2017-05-12	1.110	1.110	1.120	1.090	1.110	207,000	229,155	1.1070	1.110	1.110	1.120	1.090	1.110	207,000	1.1070	2.78%
2017-05-11	1.080	1.060	1.080	1.050	1.080	271,500	289,260	1.0654	1.080	1.060	1.080	1.050	1.080	271,500	1.0654	1.89%
2017-05-10	1.060	1.060	1.070	1.050	1.110	1,102,500	1,195,440	1.0843	1.060	1.060	1.070	1.050	1.110	1,102,500	1.0843	-4.50%
2017-05-09	1.110	1.110	1.120	1.110	1.120	252,808	282,428	1.1172	1.110	1.110	1.120	1.110	1.120	252,808	1.1172	-0.89%
2017-05-08	1.120	1.110	1.120	1.120	1.130	118,500	133,470	1.1263	1.120	1.110	1.120	1.120	1.130	118,500	1.1263	0.00%
2017-05-05	1.120	1.120	1.140	1.110	1.150	264,000	297,300	1.1261	1.120	1.120	1.140	1.110	1.150	264,000	1.1261	-2.61%
2017-05-04	1.150	1.130	1.150	1.130	1.150	274,500	311,205	1.1337	1.150	1.130	1.150	1.130	1.150	274,500	1.1337	0.00%
2017-05-02	1.150	1.140	1.160	1.140	1.170	516,000	593,070	1.1494	1.150	1.140	1.160	1.140	1.170	516,000	1.1494	-1.71%
2017-04-28	1.170	1.160	1.170	1.150	1.190	1,227,000	1,435,170	1.1697	1.170	1.160	1.170	1.150	1.190	1,227,000	1.1697	0.00%
2017-04-27	1.170	1.160	1.170	1.140	1.170	477,000	551,820	1.1569	1.170	1.160	1.170	1.140	1.170	477,000	1.1569	1.74%
2017-04-26	1.150	1.130	1.150	1.120	1.150	336,000	381,630	1.1358	1.150	1.130	1.150	1.120	1.150	336,000	1.1358	2.68%
2017-04-25	1.120	1.120	1.140	1.080	1.170	1,996,500	2,270,100	1.1370	1.120	1.120	1.140	1.080	1.170	1,996,500	1.1370	3.70%
2017-04-24	1.080	1.070	1.080	1.050	1.080	306,000	326,340	1.0665	1.080	1.070	1.080	1.050	1.080	306,000	1.0665	-0.92%
2017-04-21	1.090	1.090	1.110	1.080	1.120	682,500	747,600	1.0954	1.090	1.090	1.110	1.080	1.120	682,500	1.0954	-2.68%
2017-04-20	1.120	1.110	1.120	1.050	1.150	1,240,500	1,366,845	1.1019	1.120	1.110	1.120	1.050	1.150	1,240,500	1.1019	3.70%
2017-04-19	1.080	1.070	1.080	1.030	1.080	951,000	994,890	1.0462	1.080	1.070	1.080	1.030	1.080	951,000	1.0462	1.89%
2017-04-18	1.060	1.060	1.070	1.050	1.100	787,500	847,245	1.0759	1.060	1.060	1.070	1.050	1.100	787,500	1.0759	-5.36%
2017-04-13	1.120	1.120	1.150	1.120	1.130	117,000	131,505	1.1240	1.120	1.120	1.150	1.120	1.130	117,000	1.1240	-0.88%
2017-04-12	1.130	1.110	1.130	1.110	1.150	927,000	1,041,375	1.1234	1.130	1.110	1.130	1.110	1.150	927,000	1.1234	0.00%
2017-04-11	1.130	1.120	1.140	1.120	1.180	360,000	410,175	1.1394	1.130	1.120	1.140	1.120	1.180	360,000	1.1394	-3.42%
2017-04-10	1.170	1.160	1.170	1.150	1.180	445,976	518,614	1.1629	1.170	1.160	1.170	1.150	1.180	445,976	1.1629	-0.85%
2017-04-07	1.180	1.180	1.190	1.180	1.200	426,000	504,375	1.1840	1.180	1.180	1.190	1.180	1.200	426,000	1.1840	-0.84%
2017-04-06	1.190	1.190	1.210	1.180	1.230	646,500	779,670	1.2060	1.190	1.190	1.210	1.180	1.230	646,500	1.2060	-0.83%
2017-04-05	1.200	1.200	1.210	1.190	1.230	472,500	571,290	1.2091	1.200	1.200	1.210	1.190	1.230	472,500	1.2091	0.00%
2017-04-03	1.200	1.200	1.210	1.170	1.210	703,500	843,105	1.1984	1.200	1.200	1.210	1.170	1.210	703,500	1.1984	0.00%
2017-03-31	1.200	1.200	1.220	1.200	1.230	780,000	947,460	1.2147	1.200	1.200	1.220	1.200	1.230	780,000	1.2147	-2.44%
2017-03-30	1.230	1.210	1.230	1.180	1.230	693,000	846,465	1.2215	1.230	1.210	1.230	1.180	1.230	693,000	1.2215	0.82%
2017-03-29	1.220	1.200	1.220	1.170	1.260	4,279,500	5,154,945	1.2046	1.220	1.200	1.220	1.170	1.260	4,279,500	1.2046	-0.81%
2017-03-28	1.230	1.200	1.220	1.150	1.230	5,091,000	6,120,705	1.2023	1.230	1.200	1.220	1.150	1.230	5,091,000	1.2023	0.00%
2017-03-27	1.230	1.190	1.230	1.070	1.240	5,290,500	6,279,120	1.1869	1.230	1.190	1.230	1.070	1.240	5,290,500	1.1869	-0.81%
2017-03-24	1.240	1.210	1.240	1.200	1.270	2,055,000	2,531,745	1.2320	1.240	1.210	1.240	1.200	1.270	2,055,000	1.2320	3.33%
2017-03-23	1.200	1.180	1.200	1.170	1.230	2,551,500	3,100,875	1.2153	1.200	1.180	1.200	1.170	1.230	2,551,500	1.2153	-0.83%
2017-03-22	1.210	1.210	1.220	1.200	1.260	3,376,500	4,120,155	1.2202	1.210	1.210	1.220	1.200	1.260	3,376,500	1.2202	-4.72%
2017-03-21	1.270	1.260	1.270	1.230	1.360	7,180,500	9,114,240	1.2693	1.270	1.260	1.270	1.230	1.360	7,180,500	1.2693	-6.62%
2017-03-20	1.360	1.340	1.360	1.270	1.450	20,913,000	28,155,810	1.3463	1.360	1.340	1.360	1.270	1.450	20,913,000	1.3463	-2.16%
2017-03-17	1.390	1.380	1.390	1.320	1.480	33,029,500	46,716,525	1.4144	1.390	1.380	1.390	1.320	1.480	33,029,500	1.4144	6.11%
2017-03-16	1.310	1.310	1.320	1.130	1.370	16,056,000	20,852,910	1.2988	1.310	1.310	1.320	1.130	1.370	16,056,000	1.2988	16.96%
2017-03-15	1.120	1.110	1.120	1.030	1.120	2,104,500	2,290,530	1.0884	1.120	1.110	1.120	1.030	1.120	2,104,500	1.0884	4.67%
2017-03-14	1.070	1.050	1.070	1.040	1.160	3,889,500	4,142,400	1.0650	1.070	1.050	1.070	1.040	1.160	3,889,500	1.0650	-3.60%
2017-03-13	1.110	1.080	1.110	1.050	1.130	1,846,500	1,981,365	1.0730	1.110	1.080	1.110	1.050	1.130	1,846,500	1.0730	0.91%
2017-03-10	1.100	1.100	1.110	1.070	1.160	1,938,000	2,141,715	1.1051	1.100	1.100	1.110	1.070	1.160	1,938,000	1.1051	-5.17%
2017-03-09	1.160	1.120	1.160	1.120	1.160	321,000	365,220	1.1378	1.160	1.120	1.160	1.120	1.160	321,000	1.1378	-1.69%
2017-03-08	1.180	1.160	1.190	1.150	1.200	385,500	455,580	1.1818	1.180	1.160	1.190	1.150	1.200	385,500	1.1818	-0.84%
2017-03-07	1.190	1.160	1.190	1.170	1.220	615,781	732,052	1.1888	1.190	1.160	1.190	1.170	1.220	615,781	1.1888	-0.83%
2017-03-06	1.200	1.180	1.200	1.170	1.200	453,000	537,645	1.1869	1.200	1.180	1.200	1.170	1.200	453,000	1.1869	2.56%
2017-03-03	1.170	1.160	1.190	1.170	1.200	1,155,000	1,370,940	1.1870	1.170	1.160	1.190	1.170	1.200	1,155,000	1.1870	-4.10%
2017-03-02	1.220	1.190	1.220	1.200	1.240	213,000	259,665	1.2191	1.220	1.190	1.220	1.200	1.240	213,000	1.2191	-1.61%
2017-03-01	1.240	1.220	1.240	1.210	1.250	466,500	579,420	1.2421	1.240	1.220	1.240	1.210	1.250	466,500	1.2421	-0.80%
2017-02-28	1.250	1.220	1.250	1.210	1.270	762,000	940,110	1.2337	1.250	1.220	1.250	1.210	1.270	762,000	1.2337	-0.79%
2017-02-27	1.260	1.250	1.270	1.230	1.300	1,291,500	1,624,635	1.2579	1.260	1.250	1.270	1.230	1.300	1,291,500	1.2579	-2.33%
2017-02-24	1.290	1.290	1.300	1.280	1.310	1,348,500	1,754,190	1.3008	1.290	1.290	1.300	1.280	1.310	1,348,500	1.3008	-3.73%
2017-02-23	1.340	1.330	1.340	1.250	1.340	5,490,000	7,090,215	1.2915	1.340	1.330	1.340	1.250	1.340	5,490,000	1.2915	3.88%
2017-02-22	1.290	1.260	1.290	1.250	1.300	3,240,000	4,122,150	1.2723	1.290	1.260	1.290	1.250	1.300	3,240,000	1.2723	-0.77%
2017-02-21	1.300	1.270	1.300	1.220	1.300	4,136,000	5,271,170	1.2745	1.300	1.270	1.300	1.220	1.300	4,136,000	1.2745	4.00%
2017-02-20	1.250	1.230	1.250	1.200	1.250	915,000	1,131,480	1.2366	1.250	1.230	1.250	1.200	1.250	915,000	1.2366	0.81%
2017-02-17	1.240	1.220	1.240	1.220	1.250	1,191,000	1,479,825	1.2425	1.240	1.220	1.240	1.220	1.250	1,191,000	1.2425	-0.80%
2017-02-16	1.250	1.230	1.250	1.230	1.280	1,563,168	1,951,704	1.2486	1.250	1.230	1.250	1.230	1.280	1,563,168	1.2486	-0.79%
2017-02-15	1.260	1.250	1.270	1.220	1.270	2,601,000	3,243,825	1.2471	1.260	1.250	1.270	1.220	1.270	2,601,000	1.2471	2.44%
2017-02-14	1.230	1.200	1.230	1.190	1.240	1,228,500	1,503,195	1.2236	1.230	1.200	1.230	1.190	1.240	1,228,500	1.2236	1.65%
2017-02-13	1.210	1.210	1.230	1.200	1.240	1,446,000	1,759,710	1.2170	1.210	1.210	1.230	1.200	1.240	1,446,000	1.2170	0.00%
2017-02-10	1.210	1.200	1.230	1.170	1.250	1,134,000	1,387,650	1.2237	1.210	1.200	1.230	1.170	1.250	1,134,000	1.2237	-1.63%
2017-02-09	1.230	1.230	1.250	1.220	1.250	787,500	980,745	1.2454	1.230	1.230	1.250	1.220	1.250	787,500	1.2454	0.82%
2017-02-08	1.220	1.220	1.250	1.200	1.250	1,789,000	2,207,625	1.2340	1.220	1.220	1.250	1.200	1.250	1,789,000	1.2340	0.00%
2017-02-07	1.220	1.220	1.240	1.190	1.240	1,332,801	1,615,718	1.2123	1.220	1.220	1.240	1.190	1.240	1,332,801	1.2123	1.67%
2017-02-06	1.200	1.170	1.200	1.080	1.200	1,531,500	1,799,955	1.1753	1.200	1.170	1.200	1.080	1.200	1,531,500	1.1753	1.69%
2017-02-03	1.180	1.180	1.200	1.150	1.210	832,500	993,315	1.1932	1.180	1.180	1.200	1.150	1.210	832,500	1.1932	-1.67%
2017-02-02	1.200	1.190	1.200	1.170	1.200	699,000	833,970	1.1931	1.200	1.190	1.200	1.170	1.200	699,000	1.1931	1.69%
2017-02-01	1.180	1.160	1.180	1.160	1.180	367,500	430,500	1.1714	1.180	1.160	1.180	1.160	1.180	367,500	1.1714	1.72%
2017-01-27	1.160	1.160	1.180	1.130	1.160	268,500	308,940	1.1506	1.160	1.160	1.180	1.130	1.160	268,500	1.1506	0.87%
2017-01-26	1.150	1.150	1.160	1.130	1.180	429,000	489,885	1.1419	1.150	1.150	1.160	1.130	1.180	429,000	1.1419	1.77%
2017-01-25	1.130	1.130	1.140	1.110	1.140	847,500	953,415	1.1250	1.130	1.130	1.140	1.110	1.140	847,500	1.1250	2.73%
2017-01-24	1.100	1.080	1.100	1.090	1.100	1,854,000	2,036,385	1.0984	1.100	1.080	1.100	1.090	1.100	1,854,000	1.0984	-0.90%
2017-01-23	1.110	1.100	1.110	1.070	1.110	666,000	729,660	1.0956	1.110	1.100	1.110	1.070	1.110	666,000	1.0956	2.78%
2017-01-20	1.080	1.070	1.080	1.010	1.080	1,446,500	1,532,600	1.0595	1.080	1.070	1.080	1.010	1.080	1,446,500	1.0595	3.85%
2017-01-19	1.040	1.030	1.040	0.990	1.040	1,356,000	1,381,410	1.0187	1.040	1.030	1.040	0.990	1.040	1,356,000	1.0187	0.97%
2017-01-18	1.030	1.010	1.030	1.000	1.030	505,500	513,285	1.0154	1.030	1.010	1.030	1.000	1.030	505,500	1.0154	1.98%
2017-01-17	1.010	1.010	1.030	1.000	1.030	910,500	918,525	1.0088	1.010	1.010	1.030	1.000	1.030	910,500	1.0088	0.00%
2017-01-16	1.010	1.010	1.020	1.010	1.030	51,000	52,095	1.0215	1.010	1.010	1.020	1.010	1.030	51,000	1.0215	-1.94%
2017-01-13	1.030	1.010	1.020	0.990	1.040	2,157,000	2,183,655	1.0124	1.030	1.010	1.020	0.990	1.040	2,157,000	1.0124	0.00%
2017-01-12	1.030	1.030	1.040	1.020	1.050	208,500	214,890	1.0306	1.030	1.030	1.040	1.020	1.050	208,500	1.0306	-1.90%
2017-01-11	1.050	1.010	1.050	1.010	1.050	700,500	720,660	1.0288	1.050	1.010	1.050	1.010	1.050	700,500	1.0288	1.94%
2017-01-10	1.030	1.030	1.050	1.020	1.050	640,500	666,480	1.0406	1.030	1.030	1.050	1.020	1.050	640,500	1.0406	0.98%
2017-01-09	1.020	1.020	1.050	1.010	1.060	606,917	626,348	1.0320	1.020	1.020	1.050	1.010	1.060	606,917	1.0320	0.99%
2017-01-06	1.010	1.010	1.040	1.010	1.060	823,500	841,290	1.0216	1.010	1.010	1.040	1.010	1.060	823,500	1.0216	-3.81%
2017-01-05	1.050	1.040	1.050	1.040	1.100	1,439,348	1,540,910	1.0706	1.050	1.040	1.050	1.040	1.100	1,439,348	1.0706	-5.41%
2017-01-04	1.110	1.060	1.110	1.040	1.140	3,177,952	3,470,471	1.0920	1.110	1.060	1.110	1.040	1.140	3,177,952	1.0920	-3.48%
2017-01-03	1.150	1.150	1.180	0.990	1.150	10,588,500	11,258,325	1.0633	1.150	1.150	1.180	0.990	1.150	10,588,500	1.0633	0.00%
2016-12-30	1.150	1.130	1.150	1.110	1.160	1,593,000	1,803,585	1.1322	1.150	1.130	1.150	1.110	1.160	1,593,000	1.1322	-0.86%
2016-12-29	1.160	1.140	1.150	1.140	1.190	1,314,000	1,525,515	1.1610	1.160	1.140	1.150	1.140	1.190	1,314,000	1.1610	-2.52%
2016-12-28	1.190	1.190	1.200	1.180	1.250	929,152	1,120,199	1.2056	1.190	1.190	1.200	1.180	1.250	929,152	1.2056	-4.80%
2016-12-23	1.250	1.230	1.250	1.220	1.260	57,000	70,755	1.2413	1.250	1.230	1.250	1.220	1.260	57,000	1.2413	0.00%
2016-12-22	1.250	1.240	1.250	1.240	1.260	108,000	134,595	1.2463	1.250	1.240	1.250	1.240	1.260	108,000	1.2463	-0.79%
2016-12-21	1.260	1.250	1.260	1.250	1.260	28,500	35,865	1.2584	1.260	1.250	1.260	1.250	1.260	28,500	1.2584	0.00%
2016-12-20	1.260	1.210	1.260	1.210	1.260	802,500	994,695	1.2395	1.260	1.210	1.260	1.210	1.260	802,500	1.2395	0.00%
2016-12-19	1.260	1.230	1.260	1.230	1.260	106,500	132,870	1.2476	1.260	1.230	1.260	1.230	1.260	106,500	1.2476	-0.79%
2016-12-16	1.270	1.270	1.280	1.220	1.280	1,047,000	1,307,505	1.2488	1.270	1.270	1.280	1.220	1.280	1,047,000	1.2488	4.10%
2016-12-15	1.220	1.220	1.260	1.210	1.260	1,426,500	1,757,625	1.2321	1.220	1.220	1.260	1.210	1.260	1,426,500	1.2321	-0.81%
2016-12-14	1.230	1.230	1.240	1.220	1.260	597,000	738,210	1.2365	1.230	1.230	1.240	1.220	1.260	597,000	1.2365	-2.38%
2016-12-13	1.260	1.240	1.260	1.230	1.270	1,179,000	1,468,875	1.2459	1.260	1.240	1.260	1.230	1.270	1,179,000	1.2459	-0.79%
2016-12-12	1.270	1.230	1.270	1.220	1.270	1,273,500	1,588,050	1.2470	1.270	1.230	1.270	1.220	1.270	1,273,500	1.2470	0.00%
2016-12-09	1.270	1.240	1.270	1.240	1.270	190,500	239,955	1.2596	1.270	1.240	1.270	1.240	1.270	190,500	1.2596	0.79%
2016-12-08	1.260	1.260	1.270	1.260	1.290	277,500	351,435	1.2664	1.260	1.260	1.270	1.260	1.290	277,500	1.2664	-1.56%
2016-12-07	1.280	1.250	1.280	1.240	1.280	1,407,757	1,769,033	1.2566	1.280	1.250	1.280	1.240	1.280	1,407,757	1.2566	1.59%
2016-12-06	1.260	1.240	1.260	1.240	1.300	1,527,000	1,932,645	1.2656	1.260	1.240	1.260	1.240	1.300	1,527,000	1.2656	-2.33%
2016-12-05	1.290	1.290	1.310	1.270	1.320	1,443,900	1,861,944	1.2895	1.290	1.290	1.310	1.270	1.320	1,443,900	1.2895	-1.53%
2016-12-02	1.310	1.300	1.320	1.280	1.340	663,000	863,280	1.3021	1.310	1.300	1.320	1.280	1.340	663,000	1.3021	-2.24%
2016-12-01	1.340	1.340	1.350	1.300	1.340	345,000	455,280	1.3197	1.340	1.340	1.350	1.300	1.340	345,000	1.3197	0.75%
2016-11-30	1.330	1.300	1.340	1.300	1.340	675,000	893,820	1.3242	1.330	1.300	1.340	1.300	1.340	675,000	1.3242	0.00%
2016-11-29	1.330	1.330	1.350	1.330	1.390	1,086,000	1,473,600	1.3569	1.330	1.330	1.350	1.330	1.390	1,086,000	1.3569	-0.75%
2016-11-28	1.340	1.330	1.340	1.270	1.380	2,228,500	2,907,430	1.3047	1.340	1.330	1.340	1.270	1.380	2,228,500	1.3047	3.88%
2016-11-25	1.290	1.280	1.290	1.270	1.290	582,000	743,790	1.2780	1.290	1.280	1.290	1.270	1.290	582,000	1.2780	0.78%
2016-11-24	1.280	1.250	1.280	1.250	1.280	1,098,000	1,390,095	1.2660	1.280	1.250	1.280	1.250	1.280	1,098,000	1.2660	0.00%
2016-11-23	1.280	1.260	1.280	1.270	1.280	228,000	289,620	1.2703	1.280	1.260	1.280	1.270	1.280	228,000	1.2703	0.79%
2016-11-22	1.270	1.270	1.290	1.260	1.300	1,111,500	1,432,515	1.2888	1.270	1.270	1.290	1.260	1.300	1,111,500	1.2888	-1.55%
2016-11-21	1.290	1.270	1.290	1.270	1.290	486,000	623,160	1.2822	1.290	1.270	1.290	1.270	1.290	486,000	1.2822	0.00%
2016-11-18	1.290	1.280	1.290	1.290	1.310	1,082,500	1,405,740	1.2986	1.290	1.280	1.290	1.290	1.310	1,082,500	1.2986	-0.77%
2016-11-17	1.300	1.290	1.300	1.290	1.300	2,907,000	3,779,085	1.3000	1.300	1.290	1.300	1.290	1.300	2,907,000	1.3000	0.00%
2016-11-16	1.300	1.280	1.300	1.290	1.310	1,374,000	1,777,860	1.2939	1.300	1.280	1.300	1.290	1.310	1,374,000	1.2939	0.00%
2016-11-15	1.300	1.270	1.300	1.260	1.300	1,002,000	1,284,795	1.2822	1.300	1.270	1.300	1.260	1.300	1,002,000	1.2822	0.00%
2016-11-14	1.300	1.280	1.300	1.280	1.300	516,000	666,150	1.2910	1.300	1.280	1.300	1.280	1.300	516,000	1.2910	-1.52%
2016-11-11	1.320	1.290	1.320	1.280	1.320	339,000	443,640	1.3087	1.320	1.290	1.320	1.280	1.320	339,000	1.3087	0.00%
2016-11-10	1.320	1.320	1.330	1.290	1.330	819,000	1,072,515	1.3095	1.320	1.320	1.330	1.290	1.330	819,000	1.3095	1.54%
2016-11-09	1.300	1.300	1.310	1.210	1.300	1,507,500	1,921,605	1.2747	1.300	1.300	1.310	1.210	1.300	1,507,500	1.2747	0.00%
2016-11-08	1.300	1.300	1.310	1.290	1.310	195,000	254,010	1.3026	1.300	1.300	1.310	1.290	1.310	195,000	1.3026	-0.76%
2016-11-07	1.310	1.290	1.310	1.290	1.320	432,728	562,943	1.3009	1.310	1.290	1.310	1.290	1.320	432,728	1.3009	0.77%
2016-11-04	1.300	1.290	1.300	1.290	1.310	201,000	261,645	1.3017	1.300	1.290	1.300	1.290	1.310	201,000	1.3017	-0.76%
2016-11-03	1.310	1.280	1.310	1.280	1.320	667,500	868,485	1.3011	1.310	1.280	1.310	1.280	1.320	667,500	1.3011	0.00%
2016-11-02	1.310	1.310	1.330	1.270	1.330	1,441,500	1,880,370	1.3045	1.310	1.310	1.330	1.270	1.330	1,441,500	1.3045	-1.50%
2016-11-01	1.330	1.330	1.340	1.310	1.340	207,000	274,155	1.3244	1.330	1.330	1.340	1.310	1.340	207,000	1.3244	-0.75%
2016-10-31	1.340	1.330	1.350	1.310	1.340	283,500	378,255	1.3342	1.340	1.330	1.350	1.310	1.340	283,500	1.3342	0.00%
2016-10-28	1.340	1.340	1.350	1.310	1.340	555,000	735,690	1.3256	1.340	1.340	1.350	1.310	1.340	555,000	1.3256	0.75%
2016-10-27	1.330	1.320	1.330	1.310	1.340	255,000	339,255	1.3304	1.330	1.320	1.330	1.310	1.340	255,000	1.3304	-1.48%
2016-10-26	1.350	1.340	1.360	1.350	1.370	453,000	613,050	1.3533	1.350	1.340	1.360	1.350	1.370	453,000	1.3533	0.00%
2016-10-25	1.350	1.350	1.360	1.340	1.360	436,500	589,410	1.3503	1.350	1.350	1.360	1.340	1.360	436,500	1.3503	0.00%
2016-10-24	1.350	1.330	1.350	1.310	1.360	1,014,000	1,348,560	1.3299	1.350	1.330	1.350	1.310	1.360	1,014,000	1.3299	-0.74%
2016-10-20	1.360	1.350	1.360	1.330	1.360	499,500	673,095	1.3475	1.360	1.350	1.360	1.330	1.360	499,500	1.3475	0.00%
2016-10-19	1.360	1.360	1.380	1.360	1.380	297,000	404,880	1.3632	1.360	1.360	1.380	1.360	1.380	297,000	1.3632	-0.73%
2016-10-18	1.370	1.370	1.380	1.350	1.370	568,500	773,130	1.3599	1.370	1.370	1.380	1.350	1.370	568,500	1.3599	0.00%
2016-10-17	1.370	1.370	1.380	1.340	1.370	498,000	675,510	1.3564	1.370	1.370	1.380	1.340	1.370	498,000	1.3564	-0.72%
2016-10-14	1.380	1.370	1.380	1.350	1.380	252,000	344,475	1.3670	1.380	1.370	1.380	1.350	1.380	252,000	1.3670	1.47%
2016-10-13	1.360	1.360	1.370	1.360	1.370	505,500	687,750	1.3605	1.360	1.360	1.370	1.360	1.370	505,500	1.3605	-0.73%
2016-10-12	1.370	1.350	1.380	1.330	1.380	708,000	956,055	1.3504	1.370	1.350	1.380	1.330	1.380	708,000	1.3504	-1.44%
2016-10-11	1.390	1.380	1.400	1.380	1.400	1,099,500	1,519,815	1.3823	1.390	1.380	1.400	1.380	1.400	1,099,500	1.3823	-0.71%
2016-10-07	1.400	1.380	1.400	1.380	1.400	749,186	1,042,613	1.3917	1.400	1.380	1.400	1.380	1.400	749,186	1.3917	0.72%
2016-10-06	1.390	1.380	1.390	1.370	1.400	381,000	527,640	1.3849	1.390	1.380	1.390	1.370	1.400	381,000	1.3849	0.72%
2016-10-05	1.380	1.370	1.380	1.370	1.380	286,500	393,915	1.3749	1.380	1.370	1.380	1.370	1.380	286,500	1.3749	0.73%
2016-10-04	1.370	1.370	1.400	1.350	1.380	471,000	649,110	1.3782	1.370	1.370	1.400	1.350	1.380	471,000	1.3782	0.74%
2016-10-03	1.360	1.360	1.370	1.350	1.380	306,000	421,905	1.3788	1.360	1.360	1.370	1.350	1.380	306,000	1.3788	0.74%
2016-09-30	1.350	1.350	1.360	1.340	1.370	469,500	636,450	1.3556	1.350	1.350	1.360	1.340	1.370	469,500	1.3556	-1.46%
2016-09-29	1.370	1.360	1.370	1.360	1.390	426,000	584,595	1.3723	1.370	1.360	1.370	1.360	1.390	426,000	1.3723	-0.72%
2016-09-28	1.380	1.380	1.400	1.360	1.400	286,500	400,230	1.3970	1.380	1.380	1.400	1.360	1.400	286,500	1.3970	2.22%
2016-09-27	1.350	1.350	1.390	1.350	1.400	1,532,082	2,109,138	1.3766	1.350	1.350	1.390	1.350	1.400	1,532,082	1.3766	-3.57%
2016-09-26	1.400	1.400	1.410	1.400	1.430	91,500	129,525	1.4156	1.400	1.400	1.410	1.400	1.430	91,500	1.4156	-2.78%
2016-09-23	1.440	1.440	1.450	1.420	1.500	630,000	933,315	1.4815	1.440	1.440	1.450	1.420	1.500	630,000	1.4815	1.41%
2016-09-22	1.420	1.420	1.450	1.420	1.460	925,500	1,336,500	1.4441	1.420	1.420	1.450	1.420	1.460	925,500	1.4441	0.00%
2016-09-21	1.420	1.420	1.430	1.350	1.430	913,500	1,277,685	1.3987	1.420	1.420	1.430	1.350	1.430	913,500	1.3987	0.71%
2016-09-20	1.410	1.410	1.430	1.400	1.430	132,000	187,710	1.4220	1.410	1.410	1.430	1.400	1.430	132,000	1.4220	-0.70%
2016-09-19	1.420	1.410	1.430	1.400	1.440	100,500	143,700	1.4299	1.420	1.410	1.430	1.400	1.440	100,500	1.4299	-2.07%
2016-09-15	1.450	1.420	1.460	1.380	1.470	363,000	524,085	1.4438	1.450	1.420	1.460	1.380	1.470	363,000	1.4438	3.57%
2016-09-14	1.400	1.390	1.430	1.340	1.450	489,000	677,430	1.3853	1.400	1.390	1.430	1.340	1.450	489,000	1.3853	2.19%
2016-09-13	1.370	1.370	1.390	1.370	1.400	969,000	1,340,460	1.3833	1.370	1.370	1.390	1.370	1.400	969,000	1.3833	-0.72%
2016-09-12	1.380	1.390	1.410	1.380	1.450	922,500	1,297,635	1.4067	1.380	1.390	1.410	1.380	1.450	922,500	1.4067	-5.48%
2016-09-09	1.460	1.470	1.480	1.400	1.480	667,500	967,935	1.4501	1.460	1.470	1.480	1.400	1.480	667,500	1.4501	0.00%
2016-09-08	1.460	1.460	1.480	1.440	1.500	492,000	717,150	1.4576	1.460	1.460	1.480	1.440	1.500	492,000	1.4576	-2.01%
2016-09-07	1.490	1.460	1.490	1.450	1.500	497,144	734,213	1.4769	1.490	1.460	1.490	1.450	1.500	497,144	1.4769	0.68%
2016-09-06	1.480	1.460	1.480	1.440	1.480	933,000	1,365,210	1.4632	1.480	1.460	1.480	1.440	1.480	933,000	1.4632	1.37%
2016-09-05	1.460	1.440	1.460	1.440	1.500	1,411,200	2,078,196	1.4726	1.460	1.440	1.460	1.440	1.500	1,411,200	1.4726	2.82%
2016-09-02	1.420	1.410	1.420	1.400	1.460	549,000	785,475	1.4307	1.420	1.410	1.420	1.400	1.460	549,000	1.4307	-0.70%
2016-09-01	1.430	1.430	1.440	1.420	1.460	451,500	649,680	1.4389	1.430	1.430	1.440	1.420	1.460	451,500	1.4389	0.70%
2016-08-31	1.420	1.420	1.440	1.330	1.440	5,428,500	7,600,770	1.4002	1.420	1.420	1.440	1.330	1.440	5,428,500	1.4002	7.58%
2016-08-30	1.320	1.320	1.340	1.320	1.400	2,046,000	2,755,830	1.3469	1.320	1.320	1.340	1.320	1.400	2,046,000	1.3469	0.00%
2016-08-29	1.320	1.320	1.330	1.280	1.390	1,777,500	2,341,050	1.3170	1.320	1.320	1.330	1.280	1.390	1,777,500	1.3170	-5.71%
2016-08-26	1.400	1.390	1.400	1.330	1.450	1,005,000	1,404,945	1.3980	1.400	1.390	1.400	1.330	1.450	1,005,000	1.3980	3.70%
2016-08-25	1.350	1.350	1.360	1.280	1.380	2,515,500	3,345,495	1.3300	1.350	1.350	1.360	1.280	1.380	2,515,500	1.3300	-3.57%
2016-08-24	1.400	1.390	1.400	1.390	1.450	889,500	1,252,770	1.4084	1.400	1.390	1.400	1.390	1.450	889,500	1.4084	-3.45%
2016-08-23	1.450	1.450	1.460	1.420	1.510	1,781,082	2,606,497	1.4634	1.450	1.450	1.460	1.420	1.510	1,781,082	1.4634	-3.33%
2016-08-22	1.500	1.500	1.510	1.370	1.530	4,651,000	6,815,715	1.4654	1.500	1.500	1.510	1.370	1.530	4,651,000	1.4654	9.49%
2016-08-19	1.370	1.370	1.390	1.350	1.390	529,500	726,135	1.3714	1.370	1.370	1.390	1.350	1.390	529,500	1.3714	2.24%
2016-08-18	1.340	1.340	1.360	1.330	1.360	1,041,000	1,401,405	1.3462	1.340	1.340	1.360	1.330	1.360	1,041,000	1.3462	-0.74%
2016-08-17	1.350	1.350	1.370	1.330	1.360	802,500	1,085,130	1.3522	1.350	1.350	1.370	1.330	1.360	802,500	1.3522	0.00%
2016-08-16	1.350	1.340	1.360	1.300	1.350	1,114,500	1,476,705	1.3250	1.350	1.340	1.360	1.300	1.350	1,114,500	1.3250	0.75%
2016-08-15	1.340	1.320	1.340	1.310	1.350	1,591,500	2,107,155	1.3240	1.340	1.320	1.340	1.310	1.350	1,591,500	1.3240	0.00%
2016-08-12	1.340	1.340	1.350	1.340	1.360	1,105,500	1,492,170	1.3498	1.340	1.340	1.350	1.340	1.360	1,105,500	1.3498	-1.47%
2016-08-11	1.360	1.340	1.360	1.330	1.360	858,000	1,155,810	1.3471	1.360	1.340	1.360	1.330	1.360	858,000	1.3471	0.74%
2016-08-10	1.350	1.350	1.360	1.330	1.360	187,500	253,125	1.3500	1.350	1.350	1.360	1.330	1.360	187,500	1.3500	1.50%
2016-08-09	1.330	1.330	1.360	1.320	1.440	1,550,500	2,100,270	1.3546	1.330	1.330	1.360	1.320	1.440	1,550,500	1.3546	-3.62%
2016-08-08	1.380	1.370	1.390	1.360	1.390	287,186	395,963	1.3788	1.380	1.370	1.390	1.360	1.390	287,186	1.3788	0.73%
2016-08-05	1.370	1.360	1.370	1.340	1.380	483,000	653,820	1.3537	1.370	1.360	1.370	1.340	1.380	483,000	1.3537	1.48%
2016-08-04	1.350	1.350	1.360	1.340	1.370	379,500	512,700	1.3510	1.350	1.350	1.360	1.340	1.370	379,500	1.3510	0.00%
2016-08-03	1.350	1.350	1.360	1.330	1.370	244,500	330,555	1.3520	1.350	1.350	1.360	1.330	1.370	244,500	1.3520	-0.74%
2016-08-01	1.360	1.360	1.370	1.320	1.360	147,000	197,790	1.3455	1.360	1.360	1.370	1.320	1.360	147,000	1.3455	2.26%
2016-07-29	1.330	1.330	1.360	1.320	1.380	2,499,000	3,377,430	1.3515	1.330	1.330	1.360	1.320	1.380	2,499,000	1.3515	-1.48%
2016-07-28	1.350	1.350	1.370	1.310	1.350	405,000	541,500	1.3370	1.350	1.350	1.370	1.310	1.350	405,000	1.3370	1.50%
2016-07-27	1.330	1.320	1.340	1.320	1.350	684,000	912,270	1.3337	1.330	1.320	1.340	1.320	1.350	684,000	1.3337	0.76%
2016-07-26	1.320	1.320	1.330	1.310	1.360	2,356,500	3,155,370	1.3390	1.320	1.320	1.330	1.310	1.360	2,356,500	1.3390	-2.22%
2016-07-25	1.350	1.350	1.360	1.340	1.380	819,000	1,111,485	1.3571	1.350	1.350	1.360	1.340	1.380	819,000	1.3571	-2.17%
2016-07-22	1.380	1.380	1.400	1.380	1.440	471,000	657,390	1.3957	1.380	1.380	1.400	1.380	1.440	471,000	1.3957	-4.17%
2016-07-21	1.440	1.410	1.440	1.350	1.450	1,594,500	2,231,430	1.3995	1.440	1.410	1.440	1.350	1.450	1,594,500	1.3995	2.86%
2016-07-20	1.400	1.400	1.410	1.380	1.410	1,177,500	1,650,705	1.4019	1.400	1.400	1.410	1.380	1.410	1,177,500	1.4019	-0.71%
2016-07-19	1.410	1.400	1.430	1.280	1.410	2,385,000	3,252,090	1.3636	1.410	1.400	1.430	1.280	1.410	2,385,000	1.3636	0.71%
2016-07-18	1.400	1.390	1.400	1.380	1.410	768,000	1,074,765	1.3994	1.400	1.390	1.400	1.380	1.410	768,000	1.3994	0.00%
2016-07-15	1.400	1.400	1.410	1.390	1.410	916,500	1,280,722	1.3974	1.400	1.400	1.410	1.390	1.410	916,500	1.3974	-0.71%
2016-07-14	1.410	1.400	1.410	1.400	1.410	1,188,000	1,671,885	1.4073	1.410	1.400	1.410	1.400	1.410	1,188,000	1.4073	0.71%
2016-07-13	1.400	1.390	1.400	1.390	1.430	834,000	1,168,920	1.4016	1.400	1.390	1.400	1.390	1.430	834,000	1.4016	-1.41%
2016-07-12	1.420	1.410	1.420	1.380	1.430	1,097,500	1,542,270	1.4053	1.420	1.410	1.420	1.380	1.430	1,097,500	1.4053	-0.70%
2016-07-11	1.430	1.420	1.430	1.410	1.490	1,484,000	2,144,840	1.4453	1.430	1.420	1.430	1.410	1.490	1,484,000	1.4453	-1.38%
2016-07-08	1.450	1.440	1.450	1.410	1.490	2,525,148	3,635,167	1.4396	1.450	1.440	1.450	1.410	1.490	2,525,148	1.4396	2.11%
2016-07-07	1.420	1.410	1.420	1.390	1.430	1,386,000	1,957,725	1.4125	1.420	1.410	1.420	1.390	1.430	1,386,000	1.4125	1.43%
2016-07-06	1.400	1.400	1.410	1.370	1.450	3,584,500	5,004,777	1.3962	1.400	1.400	1.410	1.370	1.450	3,584,500	1.3962	-1.41%
2016-07-05	1.420	1.400	1.430	1.310	1.460	20,329,500	28,158,045	1.3851	1.420	1.400	1.430	1.310	1.460	20,329,500	1.3851	-9.55%
2016-07-04	1.570	1.550	1.570	1.550	1.630	2,665,500	4,189,620	1.5718	1.570	1.550	1.570	1.550	1.630	2,665,500	1.5718	-3.68%
2016-06-30	1.630	1.610	1.620	1.590	1.690	1,729,500	2,819,700	1.6304	1.630	1.610	1.620	1.590	1.690	1,729,500	1.6304	-2.98%
2016-06-29	1.680	1.680	1.690	1.650	1.690	256,521	430,640	1.6788	1.680	1.680	1.690	1.650	1.690	256,521	1.6788	1.20%
2016-06-28	1.660	1.650	1.660	1.600	1.660	564,000	909,345	1.6123	1.660	1.650	1.660	1.600	1.660	564,000	1.6123	1.84%
2016-06-27	1.630	1.630	1.640	1.600	1.640	952,500	1,541,625	1.6185	1.630	1.630	1.640	1.600	1.640	952,500	1.6185	-1.81%
2016-06-24	1.660	1.640	1.670	1.550	1.700	1,461,000	2,363,565	1.6178	1.660	1.640	1.670	1.550	1.700	1,461,000	1.6178	-2.92%
2016-06-23	1.710	1.690	1.710	1.680	1.760	916,500	1,564,005	1.7065	1.710	1.690	1.710	1.680	1.760	916,500	1.7065	0.59%
2016-06-22	1.700	1.680	1.700	1.680	1.740	2,148,000	3,639,195	1.6942	1.700	1.680	1.700	1.680	1.740	2,148,000	1.6942	-1.16%
2016-06-21	1.720	1.690	1.720	1.680	1.800	2,239,500	3,866,070	1.7263	1.720	1.690	1.720	1.680	1.800	2,239,500	1.7263	-4.44%
2016-06-20	1.800	1.790	1.800	1.790	1.830	276,000	497,865	1.8039	1.800	1.790	1.800	1.790	1.830	276,000	1.8039	0.56%
2016-06-17	1.790	1.790	1.800	1.780	1.840	1,036,500	1,875,465	1.8094	1.790	1.790	1.800	1.780	1.840	1,036,500	1.8094	-1.65%
2016-06-16	1.820	1.810	1.820	1.800	1.830	148,500	269,355	1.8138	1.820	1.810	1.820	1.800	1.830	148,500	1.8138	-0.55%
2016-06-15	1.830	1.810	1.830	1.800	1.860	796,500	1,458,315	1.8309	1.830	1.810	1.830	1.800	1.860	796,500	1.8309	-0.54%
2016-06-14	1.840	1.830	1.840	1.820	1.850	193,500	355,950	1.8395	1.840	1.830	1.840	1.820	1.850	193,500	1.8395	0.55%
2016-06-13	1.830	1.810	1.830	1.800	1.860	453,000	823,365	1.8176	1.830	1.810	1.830	1.800	1.860	453,000	1.8176	-1.08%
2016-06-10	1.850	1.850	1.860	1.850	1.910	91,500	170,385	1.8621	1.850	1.850	1.860	1.850	1.910	91,500	1.8621	-2.63%
2016-06-08	1.900	1.900	1.920	1.900	1.960	559,500	1,070,895	1.9140	1.900	1.900	1.920	1.900	1.960	559,500	1.9140	-3.55%
2016-06-07	1.970	1.960	1.970	1.920	1.970	726,486	1,416,337	1.9496	1.970	1.960	1.970	1.920	1.970	726,486	1.9496	0.51%
2016-06-06	1.960	1.950	1.970	1.930	2.000	867,000	1,709,220	1.9714	1.960	1.950	1.970	1.930	2.000	867,000	1.9714	-0.51%
2016-06-03	1.970	1.960	1.970	1.850	2.000	4,036,500	7,870,155	1.9497	1.970	1.960	1.970	1.850	2.000	4,036,500	1.9497	5.35%
2016-06-02	1.870	1.870	1.880	1.820	1.880	385,500	720,300	1.8685	1.870	1.870	1.880	1.820	1.880	385,500	1.8685	0.00%
2016-06-01	1.870	1.850	1.870	1.800	1.880	2,217,000	4,104,645	1.8514	1.870	1.850	1.870	1.800	1.880	2,217,000	1.8514	3.89%
2016-05-31	1.800	1.800	1.830	1.780	1.830	1,749,000	3,162,480	1.8082	1.800	1.800	1.830	1.780	1.830	1,749,000	1.8082	0.56%
2016-05-30	1.790	1.780	1.800	1.750	1.850	1,264,500	2,255,340	1.7836	1.790	1.780	1.800	1.750	1.850	1,264,500	1.7836	-2.19%
2016-05-27	1.830	1.820	1.840	1.810	1.870	3,818,500	7,066,760	1.8507	1.830	1.820	1.840	1.810	1.870	3,818,500	1.8507	-1.61%
2016-05-26	1.860	1.840	1.860	1.830	1.860	652,000	1,205,240	1.8485	1.860	1.840	1.860	1.830	1.860	652,000	1.8485	0.00%
2016-05-25	1.860	1.850	1.860	1.840	1.880	1,335,000	2,481,090	1.8585	1.860	1.850	1.860	1.840	1.880	1,335,000	1.8585	0.54%
2016-05-24	1.850	1.850	1.860	1.850	1.870	438,000	814,245	1.8590	1.850	1.850	1.860	1.850	1.870	438,000	1.8590	0.00%
2016-05-23	1.880	1.860	1.880	1.850	1.920	576,000	1,091,955	1.8958	1.850	1.830	1.850	1.820	1.889	585,341	1.8655	0.53%
2016-05-20	1.870	1.870	1.880	1.850	1.900	1,029,000	1,922,835	1.8686	1.840	1.840	1.850	1.820	1.870	1,045,686	1.8388	-1.58%
2016-05-19	1.900	1.890	1.900	1.900	1.930	1,419,000	2,708,370	1.9086	1.870	1.860	1.870	1.870	1.899	1,442,011	1.8782	1.06%
2016-05-18	1.880	1.880	1.900	1.850	1.910	342,500	644,215	1.8809	1.850	1.850	1.870	1.820	1.880	348,054	1.8509	-1.05%
2016-05-17	1.900	1.900	1.940	1.850	1.980	1,617,000	3,095,737	1.9145	1.870	1.870	1.909	1.820	1.948	1,643,222	1.8839	-2.06%
2016-05-16	1.940	1.940	1.950	1.920	1.970	592,500	1,143,690	1.9303	1.909	1.909	1.919	1.889	1.939	602,108	1.8995	-0.51%
2016-05-13	1.950	1.950	2.000	1.930	2.000	627,000	1,224,270	1.9526	1.919	1.919	1.968	1.899	1.968	637,168	1.9214	0.00%
2016-05-12	1.950	1.940	1.960	1.950	1.990	334,500	656,685	1.9632	1.919	1.909	1.929	1.919	1.958	339,924	1.9319	-2.50%
2016-05-11	2.000	1.980	2.010	1.910	2.000	882,500	1,724,560	1.9542	1.968	1.948	1.978	1.880	1.968	896,811	1.9230	4.71%
2016-05-10	1.910	1.910	1.940	1.880	1.960	988,500	1,899,735	1.9218	1.880	1.880	1.909	1.850	1.929	1,004,530	1.8912	-0.52%
2016-05-09	1.920	1.880	1.930	1.880	2.040	1,083,967	2,113,182	1.9495	1.889	1.850	1.899	1.850	2.007	1,101,545	1.9184	-4.00%
2016-05-06	2.000	1.990	2.010	1.980	2.120	1,741,500	3,535,485	2.0301	1.968	1.958	1.978	1.948	2.086	1,769,741	1.9977	-5.66%
2016-05-05	2.120	2.110	2.120	2.090	2.120	1,126,500	2,375,340	2.1086	2.086	2.076	2.086	2.057	2.086	1,144,768	2.0750	0.00%
2016-05-04	2.120	2.070	2.130	2.060	2.130	549,000	1,159,455	2.1119	2.086	2.037	2.096	2.027	2.096	557,903	2.0782	-1.85%
2016-05-03	2.160	2.140	2.160	2.130	2.180	355,500	767,955	2.1602	2.126	2.106	2.126	2.096	2.145	361,265	2.1257	-0.92%
2016-04-29	2.180	2.170	2.190	2.160	2.210	346,500	758,790	2.1899	2.145	2.135	2.155	2.126	2.175	352,119	2.1549	-1.36%
2016-04-28	2.210	2.210	2.230	2.150	2.230	364,500	804,420	2.2069	2.175	2.175	2.194	2.116	2.194	370,411	2.1717	3.27%
2016-04-27	2.140	2.140	2.160	2.140	2.200	274,500	593,625	2.1626	2.106	2.106	2.126	2.106	2.165	278,951	2.1281	-0.47%
2016-04-26	2.150	2.130	2.150	2.130	2.200	462,000	998,055	2.1603	2.116	2.096	2.116	2.096	2.165	469,492	2.1258	-2.27%
2016-04-25	2.200	2.190	2.200	2.180	2.200	627,000	1,370,400	2.1856	2.165	2.155	2.165	2.145	2.165	637,168	2.1508	0.46%
2016-04-22	2.190	2.190	2.200	2.180	2.240	1,341,000	2,947,710	2.1981	2.155	2.155	2.165	2.145	2.204	1,362,746	2.1631	-2.67%
2016-04-21	2.250	2.240	2.250	2.250	2.340	831,000	1,887,210	2.2710	2.214	2.204	2.214	2.214	2.303	844,476	2.2348	-0.88%
2016-04-20	2.270	2.260	2.270	2.250	2.340	1,063,500	2,413,920	2.2698	2.234	2.224	2.234	2.214	2.303	1,080,746	2.2336	-2.99%
2016-04-19	2.340	2.320	2.340	2.280	2.340	748,500	1,724,160	2.3035	2.303	2.283	2.303	2.244	2.303	760,638	2.2667	2.18%
2016-04-18	2.290	2.290	2.300	2.240	2.340	615,000	1,422,840	2.3136	2.253	2.253	2.263	2.204	2.303	624,973	2.2766	0.00%
2016-04-15	2.290	2.290	2.310	2.270	2.340	415,500	960,705	2.3122	2.253	2.253	2.273	2.234	2.303	422,238	2.2753	-0.43%
2016-04-14	2.300	2.280	2.290	2.270	2.320	507,000	1,162,380	2.2927	2.263	2.244	2.253	2.234	2.283	515,222	2.2561	-0.43%
2016-04-13	2.310	2.310	2.330	2.270	2.350	1,176,000	2,731,770	2.3229	2.273	2.273	2.293	2.234	2.312	1,195,070	2.2859	0.43%
2016-04-12	2.300	2.290	2.300	2.290	2.430	2,113,500	4,970,985	2.3520	2.263	2.253	2.263	2.253	2.391	2,147,773	2.3145	-1.29%
2016-04-11	2.330	2.300	2.330	2.240	2.340	427,500	987,570	2.3101	2.293	2.263	2.293	2.204	2.303	434,432	2.2732	0.43%
2016-04-08	2.320	2.310	2.320	2.220	2.320	513,418	1,175,318	2.2892	2.283	2.273	2.283	2.185	2.283	521,744	2.2527	1.75%
2016-04-07	2.280	2.280	2.300	2.280	2.400	625,500	1,457,925	2.3308	2.244	2.244	2.263	2.244	2.362	635,643	2.2936	-2.98%
2016-04-06	2.350	2.340	2.350	2.330	2.460	1,258,500	3,017,400	2.3976	2.312	2.303	2.312	2.293	2.421	1,278,908	2.3594	0.00%
2016-04-05	2.350	2.320	2.350	2.180	2.350	3,204,000	7,313,910	2.2827	2.312	2.283	2.312	2.145	2.312	3,255,957	2.2463	5.86%
2016-04-01	2.220	2.200	2.220	2.180	2.230	910,500	2,002,560	2.1994	2.185	2.165	2.185	2.145	2.194	925,265	2.1643	1.83%
2016-03-31	2.180	2.130	2.180	2.010	2.190	1,390,500	2,934,630	2.1105	2.145	2.096	2.145	1.978	2.155	1,413,049	2.0768	0.46%
2016-03-30	2.170	2.160	2.170	2.150	2.240	2,679,000	5,861,820	2.1881	2.135	2.126	2.135	2.116	2.204	2,722,443	2.1531	-0.46%
2016-03-29	2.180	2.170	2.190	1.980	2.240	4,586,700	9,611,250	2.0955	2.145	2.135	2.155	1.948	2.204	4,661,079	2.0620	-3.96%
2016-03-24	2.270	2.260	2.270	2.180	2.300	2,250,000	5,051,820	2.2453	2.234	2.224	2.234	2.145	2.263	2,286,486	2.2094	-0.44%
2016-03-23	2.280	2.280	2.300	2.250	2.460	2,763,000	6,472,875	2.3427	2.244	2.244	2.263	2.214	2.421	2,807,805	2.3053	-5.39%
2016-03-22	2.410	2.410	2.420	2.290	2.430	2,958,000	6,988,155	2.3625	2.372	2.372	2.381	2.253	2.391	3,005,968	2.3248	2.99%
2016-03-21	2.340	2.310	2.340	2.260	2.420	3,894,000	9,150,180	2.3498	2.303	2.273	2.303	2.224	2.381	3,957,146	2.3123	4.46%
2016-03-18	2.240	2.240	2.250	2.210	2.500	10,711,500	25,815,270	2.4101	2.204	2.204	2.214	2.175	2.460	10,885,200	2.3716	-3.45%
2016-03-17	2.320	2.320	2.340	2.120	2.360	5,553,500	12,538,380	2.2577	2.283	2.283	2.303	2.086	2.322	5,643,557	2.2217	8.92%
2016-03-16	2.130	2.130	2.170	2.120	2.270	2,233,500	4,860,225	2.1761	2.096	2.096	2.135	2.086	2.234	2,269,719	2.1413	-3.18%
2016-03-15	2.200	2.200	2.210	2.120	2.260	3,319,500	7,245,210	2.1826	2.165	2.165	2.175	2.086	2.224	3,373,330	2.1478	-1.35%
2016-03-14	2.230	2.200	2.220	2.030	2.300	5,568,000	12,077,625	2.1691	2.194	2.165	2.185	1.998	2.263	5,658,292	2.1345	9.85%
2016-03-11	2.030	2.010	2.020	1.930	2.070	11,509,500	23,049,240	2.0026	1.998	1.978	1.988	1.899	2.037	11,696,141	1.9707	4.64%
2016-03-10	1.940	1.930	1.940	1.910	1.940	2,046,000	3,953,580	1.9323	1.909	1.899	1.909	1.880	1.909	2,079,178	1.9015	1.04%
2016-03-09	1.920	1.920	1.930	1.920	1.940	4,518,000	8,728,530	1.9319	1.889	1.889	1.899	1.889	1.909	4,591,265	1.9011	-1.03%
2016-03-08	1.940	1.930	1.940	1.910	1.940	2,352,000	4,531,005	1.9264	1.909	1.899	1.909	1.880	1.909	2,390,141	1.8957	0.52%
2016-03-07	1.930	1.920	1.930	1.920	1.970	2,568,489	4,978,043	1.9381	1.899	1.889	1.899	1.889	1.939	2,610,140	1.9072	0.00%
2016-03-04	1.930	1.920	1.950	1.920	1.950	3,246,000	6,273,780	1.9328	1.899	1.889	1.919	1.889	1.919	3,298,638	1.9019	0.00%
2016-03-03	1.930	1.920	1.940	1.890	1.960	2,694,000	5,173,426	1.9204	1.899	1.889	1.909	1.860	1.929	2,737,686	1.8897	1.05%
2016-03-02	1.910	1.900	1.920	1.880	1.940	2,493,000	4,757,955	1.9085	1.880	1.870	1.889	1.850	1.909	2,533,427	1.8781	3.24%
2016-03-01	1.850	1.860	1.870	1.840	1.900	507,000	944,985	1.8639	1.820	1.830	1.840	1.811	1.870	515,222	1.8341	-0.54%
2016-02-29	1.860	1.840	1.860	1.840	1.900	1,615,500	3,007,935	1.8619	1.830	1.811	1.830	1.811	1.870	1,641,697	1.8322	-2.11%
2016-02-26	1.900	1.890	1.900	1.800	1.900	1,165,500	2,145,690	1.8410	1.870	1.860	1.870	1.771	1.870	1,184,400	1.8116	5.56%
2016-02-25	1.800	1.780	1.800	1.770	1.910	2,016,000	3,659,055	1.8150	1.771	1.752	1.771	1.742	1.880	2,048,692	1.7860	-3.74%
2016-02-24	1.870	1.870	1.890	1.860	1.930	679,500	1,287,030	1.8941	1.840	1.840	1.860	1.830	1.899	690,519	1.8639	-3.61%
2016-02-23	1.940	1.900	1.940	1.880	2.000	1,606,500	3,090,615	1.9238	1.909	1.870	1.909	1.850	1.968	1,632,551	1.8931	-2.51%
2016-02-22	1.990	1.980	2.000	1.980	2.010	1,159,500	2,314,680	1.9963	1.958	1.948	1.968	1.948	1.978	1,178,303	1.9644	-0.50%
2016-02-19	2.000	1.980	2.000	1.950	2.000	1,614,000	3,193,950	1.9789	1.968	1.948	1.968	1.919	1.968	1,640,173	1.9473	0.00%
2016-02-18	2.000	1.990	2.000	1.910	2.050	7,733,000	15,436,200	1.9961	1.968	1.958	1.968	1.880	2.017	7,858,400	1.9643	4.71%
2016-02-17	1.910	1.900	1.910	1.880	1.910	2,898,000	5,503,365	1.8990	1.880	1.870	1.880	1.850	1.880	2,944,995	1.8687	1.06%
2016-02-16	1.890	1.870	1.890	1.870	1.910	1,441,500	2,735,175	1.8975	1.860	1.840	1.860	1.840	1.880	1,464,876	1.8672	0.53%
2016-02-15	1.880	1.880	1.900	1.880	1.950	3,744,000	7,171,230	1.9154	1.850	1.850	1.870	1.850	1.919	3,804,714	1.8848	0.00%
2016-02-12	1.880	1.880	1.890	1.830	1.900	1,341,000	2,530,620	1.8871	1.850	1.850	1.860	1.801	1.870	1,362,746	1.8570	1.62%
2016-02-11	1.850	1.850	1.890	1.750	1.900	2,773,500	5,098,215	1.8382	1.820	1.820	1.860	1.722	1.870	2,818,476	1.8089	-2.12%
2016-02-05	1.890	1.850	1.890	1.810	1.890	953,004	1,773,742	1.8612	1.860	1.820	1.860	1.781	1.860	968,458	1.8315	1.61%
2016-02-04	1.860	1.850	1.880	1.830	1.950	1,381,500	2,625,690	1.9006	1.830	1.820	1.850	1.801	1.919	1,403,903	1.8703	1.64%
2016-02-03	1.830	1.830	1.840	1.770	1.830	684,000	1,238,235	1.8103	1.801	1.801	1.811	1.742	1.801	695,092	1.7814	0.55%
2016-02-02	1.820	1.800	1.820	1.790	1.820	472,500	851,295	1.8017	1.791	1.771	1.791	1.761	1.791	480,162	1.7729	1.11%
2016-02-01	1.800	1.800	1.850	1.760	1.830	1,531,500	2,769,765	1.8085	1.771	1.771	1.820	1.732	1.801	1,556,335	1.7797	1.12%
2016-01-29	1.780	1.780	1.800	1.740	1.820	409,500	726,465	1.7740	1.752	1.752	1.771	1.712	1.791	416,141	1.7457	1.71%
2016-01-28	1.750	1.750	1.760	1.660	1.750	612,000	1,050,555	1.7166	1.722	1.722	1.732	1.634	1.722	621,924	1.6892	2.94%
2016-01-27	1.700	1.690	1.700	1.700	1.770	187,500	320,880	1.7114	1.673	1.663	1.673	1.673	1.742	190,541	1.6841	0.00%
2016-01-26	1.700	1.700	1.750	1.650	1.750	798,000	1,370,055	1.7169	1.673	1.673	1.722	1.624	1.722	810,941	1.6895	-1.73%
2016-01-25	1.730	1.730	1.740	1.640	1.740	307,500	522,135	1.6980	1.702	1.702	1.712	1.614	1.712	312,486	1.6709	1.17%
2016-01-22	1.710	1.710	1.740	1.590	1.750	2,611,500	4,317,720	1.6533	1.683	1.683	1.712	1.565	1.722	2,653,849	1.6270	1.18%
2016-01-21	1.690	1.680	1.690	1.680	1.800	1,837,500	3,196,965	1.7398	1.663	1.653	1.663	1.653	1.771	1,867,297	1.7121	-5.06%
2016-01-20	1.780	1.750	1.780	1.750	1.840	993,000	1,780,185	1.7927	1.752	1.722	1.752	1.722	1.811	1,009,103	1.7641	-3.26%
2016-01-19	1.840	1.800	1.840	1.800	1.840	726,000	1,322,160	1.8212	1.811	1.771	1.811	1.771	1.811	737,773	1.7921	2.22%
2016-01-18	1.800	1.800	1.810	1.740	1.810	1,245,000	2,242,350	1.8011	1.771	1.771	1.781	1.712	1.781	1,265,189	1.7723	1.69%
2016-01-15	1.770	1.770	1.790	1.770	1.840	535,500	960,930	1.7945	1.742	1.742	1.761	1.742	1.811	544,184	1.7658	-1.67%
2016-01-14	1.800	1.790	1.820	1.760	1.830	703,500	1,268,850	1.8036	1.771	1.761	1.791	1.732	1.801	714,908	1.7748	-1.64%
2016-01-13	1.830	1.830	1.840	1.800	1.850	696,000	1,272,825	1.8288	1.801	1.801	1.811	1.771	1.820	707,286	1.7996	0.00%
2016-01-12	1.830	1.830	1.840	1.800	1.850	1,638,000	2,988,660	1.8246	1.801	1.801	1.811	1.771	1.820	1,664,562	1.7955	1.67%
2016-01-11	1.800	1.770	1.800	1.750	1.800	2,061,000	3,675,120	1.7832	1.771	1.742	1.771	1.722	1.771	2,094,422	1.7547	-1.10%
2016-01-08	1.820	1.820	1.850	1.790	1.880	1,088,021	1,989,788	1.8288	1.791	1.791	1.820	1.761	1.850	1,105,665	1.7996	0.00%
2016-01-07	1.820	1.820	1.840	1.760	1.900	2,347,500	4,266,495	1.8175	1.791	1.791	1.811	1.732	1.870	2,385,568	1.7885	-4.21%
2016-01-06	1.900	1.880	1.900	1.790	1.900	3,435,000	6,326,805	1.8419	1.870	1.850	1.870	1.761	1.870	3,490,703	1.8125	3.83%
2016-01-05	1.830	1.830	1.840	1.820	1.850	637,000	1,164,670	1.8284	1.801	1.801	1.811	1.791	1.820	647,330	1.7992	0.00%
2016-01-04	1.830	1.830	1.850	1.800	1.880	1,333,500	2,446,950	1.8350	1.801	1.801	1.820	1.771	1.850	1,355,124	1.8057	-2.14%
2015-12-31	1.870	1.850	1.870	1.810	1.890	1,491,000	2,771,265	1.8587	1.840	1.820	1.840	1.781	1.860	1,515,178	1.8290	0.00%
2015-12-30	1.870	1.860	1.900	1.850	1.900	297,000	559,335	1.8833	1.840	1.830	1.870	1.820	1.870	301,816	1.8532	-0.53%
2015-12-29	1.880	1.880	1.900	1.850	1.900	271,500	509,175	1.8754	1.850	1.850	1.870	1.820	1.870	275,903	1.8455	0.53%
2015-12-28	1.870	1.870	1.880	1.850	1.910	1,293,000	2,424,825	1.8753	1.840	1.840	1.850	1.820	1.880	1,313,968	1.8454	0.00%
2015-12-24	1.870	1.870	1.900	1.870	1.910	514,500	977,775	1.9004	1.840	1.840	1.870	1.840	1.880	522,843	1.8701	-1.06%
2015-12-23	1.890	1.890	1.910	1.880	1.910	217,500	412,860	1.8982	1.860	1.860	1.880	1.850	1.880	221,027	1.8679	1.07%
2015-12-22	1.870	1.870	1.890	1.860	1.930	1,363,500	2,560,500	1.8779	1.840	1.840	1.860	1.830	1.899	1,385,611	1.8479	-3.11%
2015-12-21	1.930	1.920	1.950	1.880	2.000	756,000	1,469,430	1.9437	1.899	1.889	1.919	1.850	1.968	768,259	1.9127	-2.03%
2015-12-18	1.970	1.960	2.000	1.890	2.000	2,970,000	5,855,745	1.9716	1.939	1.929	1.968	1.860	1.968	3,018,162	1.9402	2.07%
2015-12-17	1.930	1.930	1.960	1.900	1.960	924,000	1,782,510	1.9291	1.899	1.899	1.929	1.870	1.929	938,984	1.8983	1.58%
2015-12-16	1.900	1.890	1.900	1.870	1.900	162,000	306,615	1.8927	1.870	1.860	1.870	1.840	1.870	164,627	1.8625	2.70%
2015-12-15	1.850	1.850	1.870	1.840	1.890	540,000	1,013,790	1.8774	1.820	1.820	1.840	1.811	1.860	548,757	1.8474	0.54%
2015-12-14	1.840	1.830	1.840	1.740	1.840	381,000	685,185	1.7984	1.811	1.801	1.811	1.712	1.811	387,178	1.7697	0.00%
2015-12-11	1.840	1.830	1.850	1.810	1.850	819,000	1,491,030	1.8205	1.811	1.801	1.820	1.781	1.820	832,281	1.7915	0.00%
2015-12-10	1.840	1.840	1.860	1.830	1.890	411,000	764,070	1.8591	1.811	1.811	1.830	1.801	1.860	417,665	1.8294	-0.54%
2015-12-09	1.850	1.850	1.860	1.810	1.880	712,500	1,309,980	1.8386	1.820	1.820	1.830	1.781	1.850	724,054	1.8092	-0.54%
2015-12-08	1.860	1.860	1.870	1.850	1.880	652,500	1,222,140	1.8730	1.830	1.830	1.840	1.820	1.850	663,081	1.8431	-1.06%
2015-12-07	1.880	1.880	1.920	1.870	1.930	884,002	1,680,368	1.9009	1.850	1.850	1.889	1.840	1.899	898,337	1.8705	-1.05%
2015-12-04	1.900	1.900	1.920	1.870	1.900	544,500	1,031,835	1.8950	1.870	1.870	1.889	1.840	1.870	553,330	1.8648	0.00%
2015-12-03	1.900	1.890	1.900	1.880	1.920	360,000	682,365	1.8955	1.870	1.860	1.870	1.850	1.889	365,838	1.8652	0.00%
2015-12-02	1.900	1.890	1.900	1.880	1.990	4,090,500	7,816,905	1.9110	1.870	1.860	1.870	1.850	1.958	4,156,832	1.8805	-4.52%
2015-12-01	1.990	1.970	1.990	1.940	1.990	487,500	959,784	1.9688	1.958	1.939	1.958	1.909	1.958	495,405	1.9374	1.53%
2015-11-30	1.960	1.930	1.990	1.850	1.990	844,500	1,630,695	1.9310	1.929	1.899	1.958	1.820	1.958	858,195	1.9001	1.03%
2015-11-27	1.940	1.930	1.950	1.910	2.030	1,191,000	2,337,105	1.9623	1.909	1.899	1.919	1.880	1.998	1,210,314	1.9310	-3.00%
2015-11-26	2.000	1.990	2.000	1.970	2.020	1,768,500	3,523,620	1.9924	1.968	1.958	1.968	1.939	1.988	1,797,178	1.9606	1.01%
2015-11-25	1.980	1.980	1.990	1.870	2.060	5,410,500	10,706,595	1.9789	1.948	1.948	1.958	1.840	2.027	5,498,238	1.9473	3.66%
2015-11-24	1.910	1.900	1.910	1.830	1.940	1,714,500	3,253,830	1.8978	1.880	1.870	1.880	1.801	1.909	1,742,303	1.8675	-1.04%
2015-11-23	1.930	1.930	1.940	1.800	2.000	5,266,500	10,104,015	1.9185	1.899	1.899	1.909	1.771	1.968	5,351,903	1.8879	5.46%
2015-11-20	1.830	1.820	1.840	1.760	1.870	10,082,000	18,208,665	1.8061	1.801	1.791	1.811	1.732	1.840	10,245,492	1.7772	1.67%
2015-11-19	1.800	1.780	1.800	1.800	1.870	1,623,000	2,936,250	1.8091	1.771	1.752	1.771	1.771	1.840	1,649,319	1.7803	0.00%
2015-11-18	1.800	1.800	1.830	1.800	1.860	597,000	1,082,775	1.8137	1.771	1.771	1.801	1.771	1.830	606,681	1.7848	-1.64%
2015-11-17	1.830	1.830	1.870	1.820	1.950	1,077,000	2,026,095	1.8812	1.801	1.801	1.840	1.791	1.919	1,094,465	1.8512	-2.66%
2015-11-16	1.880	1.880	1.900	1.880	1.930	433,500	819,660	1.8908	1.850	1.850	1.870	1.850	1.899	440,530	1.8606	-2.59%
2015-11-13	1.930	1.920	1.930	1.900	1.950	430,500	828,630	1.9248	1.899	1.889	1.899	1.870	1.919	437,481	1.8941	-1.03%
2015-11-12	1.950	1.930	1.950	1.880	1.950	996,000	1,911,690	1.9194	1.919	1.899	1.919	1.850	1.919	1,012,151	1.8887	2.09%
2015-11-11	1.910	1.900	1.910	1.890	1.990	981,000	1,897,530	1.9343	1.880	1.870	1.880	1.860	1.958	996,908	1.9034	-2.55%
2015-11-10	1.960	1.950	1.960	1.950	2.010	1,272,000	2,515,740	1.9778	1.929	1.919	1.929	1.919	1.978	1,292,627	1.9462	-2.97%
2015-11-09	2.020	2.010	2.020	1.840	2.080	4,393,500	8,774,790	1.9972	1.988	1.978	1.988	1.811	2.047	4,464,746	1.9654	8.02%
2015-11-06	1.870	1.860	1.880	1.850	1.890	669,504	1,248,427	1.8647	1.840	1.830	1.850	1.820	1.860	680,361	1.8349	-0.53%
2015-11-05	1.880	1.840	1.880	1.840	1.910	1,179,000	2,210,085	1.8745	1.850	1.811	1.850	1.811	1.880	1,198,119	1.8446	2.17%
2015-11-04	1.840	1.840	1.850	1.820	1.940	4,332,000	8,160,300	1.8837	1.811	1.811	1.820	1.791	1.909	4,402,249	1.8537	2.22%
2015-11-03	1.800	1.790	1.800	1.760	1.800	204,000	363,405	1.7814	1.771	1.761	1.771	1.732	1.771	207,308	1.7530	1.12%
2015-11-02	1.780	1.760	1.780	1.730	1.820	542,000	960,000	1.7712	1.752	1.732	1.752	1.702	1.791	550,789	1.7430	-0.56%
2015-10-30	1.790	1.790	1.810	1.780	1.820	582,000	1,044,360	1.7944	1.761	1.761	1.781	1.752	1.791	591,438	1.7658	-2.19%
2015-10-29	1.830	1.810	1.830	1.810	1.860	306,000	564,480	1.8447	1.801	1.781	1.801	1.781	1.830	310,962	1.8153	-1.08%
2015-10-28	1.850	1.810	1.850	1.800	1.850	1,353,000	2,481,540	1.8341	1.820	1.781	1.820	1.771	1.820	1,374,941	1.8048	0.54%
2015-10-27	1.840	1.830	1.850	1.830	1.890	1,926,000	3,571,440	1.8543	1.811	1.801	1.820	1.801	1.860	1,957,232	1.8247	-1.60%
2015-10-26	1.870	1.860	1.890	1.840	1.910	1,648,500	3,088,410	1.8735	1.840	1.830	1.860	1.811	1.880	1,675,232	1.8436	1.63%
2015-10-23	1.840	1.830	1.840	1.830	1.890	739,500	1,376,625	1.8616	1.811	1.801	1.811	1.801	1.860	751,492	1.8319	0.00%
2015-10-22	1.840	1.820	1.840	1.820	1.860	711,000	1,305,172	1.8357	1.811	1.791	1.811	1.791	1.830	722,530	1.8064	-1.08%
2015-10-20	1.860	1.850	1.860	1.840	1.910	1,401,000	2,637,690	1.8827	1.830	1.820	1.830	1.811	1.880	1,423,719	1.8527	0.00%
2015-10-19	1.860	1.860	1.870	1.860	1.940	1,425,000	2,712,285	1.9034	1.830	1.830	1.840	1.830	1.909	1,448,108	1.8730	-1.59%
2015-10-16	1.890	1.870	1.900	1.840	1.940	4,261,500	8,033,295	1.8851	1.860	1.840	1.870	1.811	1.909	4,330,605	1.8550	3.28%
2015-10-15	1.830	1.820	1.830	1.740	1.930	1,599,000	2,903,535	1.8158	1.801	1.791	1.801	1.712	1.899	1,624,930	1.7869	4.57%
2015-10-14	1.750	1.740	1.750	1.730	1.810	648,000	1,129,140	1.7425	1.722	1.712	1.722	1.702	1.781	658,508	1.7147	-1.13%
2015-10-13	1.770	1.770	1.790	1.750	1.800	2,035,500	3,630,210	1.7834	1.742	1.742	1.761	1.722	1.771	2,068,508	1.7550	1.14%
2015-10-12	1.750	1.740	1.750	1.680	1.750	3,414,000	5,891,895	1.7258	1.722	1.712	1.722	1.653	1.722	3,469,362	1.6983	4.17%
2015-10-09	1.680	1.670	1.680	1.680	1.740	2,281,500	3,887,340	1.7039	1.653	1.643	1.653	1.653	1.712	2,318,497	1.6767	-1.18%
2015-10-08	1.700	1.690	1.710	1.680	1.750	1,905,551	3,240,188	1.7004	1.673	1.663	1.683	1.653	1.722	1,936,452	1.6733	-2.86%
2015-10-07	1.750	1.730	1.750	1.650	1.750	2,773,500	4,717,020	1.7007	1.722	1.702	1.722	1.624	1.722	2,818,476	1.6736	2.94%
2015-10-06	1.700	1.680	1.700	1.650	1.780	2,341,500	3,970,965	1.6959	1.673	1.653	1.673	1.624	1.752	2,379,470	1.6688	-2.86%
2015-10-05	1.750	1.720	1.750	1.690	1.830	2,721,000	4,719,060	1.7343	1.722	1.693	1.722	1.663	1.801	2,765,124	1.7066	-0.57%
2015-10-02	1.760	1.750	1.780	1.740	1.860	1,437,000	2,549,985	1.7745	1.732	1.722	1.752	1.712	1.830	1,460,303	1.7462	-3.83%
2015-09-30	1.830	1.820	1.850	1.790	1.840	168,000	306,495	1.8244	1.801	1.791	1.820	1.761	1.811	170,724	1.7953	0.00%
2015-09-29	1.830	1.820	1.830	1.780	1.830	147,000	265,155	1.8038	1.801	1.791	1.801	1.752	1.801	149,384	1.7750	-0.54%
2015-09-25	1.840	1.810	1.840	1.800	1.860	487,500	886,860	1.8192	1.811	1.781	1.811	1.771	1.830	495,405	1.7902	1.10%
2015-09-24	1.820	1.820	1.840	1.800	1.870	372,000	678,735	1.8246	1.791	1.791	1.811	1.771	1.840	378,032	1.7954	-0.55%
2015-09-23	1.830	1.830	1.880	1.830	1.900	684,000	1,273,890	1.8624	1.801	1.801	1.850	1.801	1.870	695,092	1.8327	-5.18%
2015-09-22	1.930	1.930	1.940	1.920	2.010	481,500	938,745	1.9496	1.899	1.899	1.909	1.889	1.978	489,308	1.9185	-1.03%
2015-09-21	1.950	1.950	1.980	1.930	2.020	693,000	1,371,975	1.9798	1.919	1.919	1.948	1.899	1.988	704,238	1.9482	-2.01%
2015-09-18	1.990	1.990	2.000	1.860	2.150	3,300,000	6,574,755	1.9924	1.958	1.958	1.968	1.830	2.116	3,353,514	1.9606	6.99%
2015-09-17	1.860	1.830	1.860	1.800	1.920	1,470,000	2,740,200	1.8641	1.830	1.801	1.830	1.771	1.889	1,493,838	1.8343	1.64%
2015-09-16	1.830	1.820	1.850	1.790	1.850	1,753,500	3,192,510	1.8207	1.801	1.791	1.820	1.761	1.820	1,781,935	1.7916	-0.54%
2015-09-15	1.840	1.820	1.840	1.820	1.850	216,000	398,790	1.8463	1.811	1.791	1.811	1.791	1.820	219,503	1.8168	0.00%
2015-09-14	1.840	1.800	1.840	1.770	1.840	682,500	1,236,135	1.8112	1.811	1.771	1.811	1.742	1.811	693,568	1.7823	3.37%
2015-09-11	1.780	1.780	1.810	1.750	1.880	1,762,500	3,205,710	1.8188	1.752	1.752	1.781	1.722	1.850	1,791,081	1.7898	-3.78%
2015-09-10	1.850	1.830	1.850	1.800	1.940	838,500	1,528,650	1.8231	1.820	1.801	1.820	1.771	1.909	852,097	1.7940	-2.12%
2015-09-09	1.890	1.890	1.940	1.890	2.000	1,218,000	2,362,575	1.9397	1.860	1.860	1.909	1.860	1.968	1,237,751	1.9088	-2.07%
2015-09-08	1.930	1.910	1.970	1.780	1.960	810,502	1,523,513	1.8797	1.899	1.880	1.939	1.752	1.929	823,645	1.8497	4.32%
2015-09-07	1.850	1.810	1.850	1.800	1.900	1,266,000	2,317,335	1.8304	1.820	1.781	1.820	1.771	1.870	1,286,530	1.8012	-2.63%
2015-09-04	1.900	1.870	1.900	1.830	1.940	168,000	314,055	1.8694	1.870	1.840	1.870	1.801	1.909	170,724	1.8395	-1.04%
2015-09-02	1.920	1.900	1.940	1.900	1.980	1,179,000	2,261,970	1.9185	1.889	1.870	1.909	1.870	1.948	1,198,119	1.8879	-3.52%
2015-09-01	1.990	1.980	2.020	1.900	2.020	420,000	828,840	1.9734	1.958	1.948	1.988	1.870	1.988	426,811	1.9419	-2.93%
2015-08-31	2.050	2.050	2.090	1.820	2.090	1,572,000	3,025,830	1.9248	2.017	2.017	2.057	1.791	2.057	1,597,492	1.8941	0.49%
2015-08-28	2.090	2.060	2.090	2.020	2.170	624,000	1,302,060	2.0866	2.007	1.979	2.007	1.940	2.084	649,661	2.0042	0.48%
2015-08-27	2.080	2.060	2.090	1.970	2.100	1,883,500	3,805,095	2.0202	1.998	1.979	2.007	1.892	2.017	1,960,956	1.9404	5.58%
2015-08-26	1.970	1.960	1.970	1.730	2.030	1,707,000	3,345,450	1.9598	1.892	1.883	1.892	1.662	1.950	1,777,198	1.8824	3.68%
2015-08-25	1.900	1.820	1.920	1.700	1.950	2,235,000	4,136,865	1.8509	1.825	1.748	1.844	1.633	1.873	2,326,911	1.7778	2.70%
2015-08-24	1.850	1.850	1.860	1.650	1.920	3,150,000	5,636,220	1.7893	1.777	1.777	1.787	1.585	1.844	3,279,539	1.7186	-8.42%
2015-08-21	2.020	2.020	2.030	1.880	2.020	2,147,000	4,216,585	1.9639	1.940	1.940	1.950	1.806	1.940	2,235,292	1.8864	-1.46%
2015-08-20	2.050	2.050	2.090	1.980	2.180	3,232,500	6,547,680	2.0256	1.969	1.969	2.007	1.902	2.094	3,365,432	1.9456	-6.82%
2015-08-19	2.200	2.180	2.210	2.100	2.280	607,500	1,320,825	2.1742	2.113	2.094	2.123	2.017	2.190	632,483	2.0883	-0.45%
2015-08-18	2.210	2.170	2.220	2.100	2.220	336,000	727,080	2.1639	2.123	2.084	2.132	2.017	2.132	349,817	2.0785	1.84%
2015-08-17	2.170	2.180	2.230	2.160	2.180	115,500	250,545	2.1692	2.084	2.094	2.142	2.075	2.094	120,250	2.0835	0.46%
2015-08-14	2.160	2.160	2.230	2.160	2.260	438,000	969,885	2.2143	2.075	2.075	2.142	2.075	2.171	456,012	2.1269	-2.70%
2015-08-13	2.220	2.220	2.250	2.190	2.280	228,000	511,545	2.2436	2.132	2.132	2.161	2.103	2.190	237,376	2.1550	-2.63%
2015-08-12	2.280	2.280	2.290	2.230	2.290	261,000	587,520	2.2510	2.190	2.190	2.200	2.142	2.200	271,733	2.1621	-0.44%
2015-08-11	2.290	2.290	2.320	2.280	2.400	237,000	546,840	2.3073	2.200	2.200	2.228	2.190	2.305	246,746	2.2162	0.44%
2015-08-10	2.280	2.280	2.290	2.000	2.390	1,189,700	2,669,878	2.2442	2.190	2.190	2.200	1.921	2.296	1,238,625	2.1555	4.59%
2015-08-07	2.180	2.180	2.200	2.140	2.300	663,420	1,477,463	2.2270	2.094	2.094	2.113	2.055	2.209	690,702	2.1391	0.46%
2015-08-06	2.170	2.170	2.210	2.100	2.200	330,000	715,140	2.1671	2.084	2.084	2.123	2.017	2.113	343,571	2.0815	-1.81%
2015-08-05	2.210	2.200	2.210	2.160	2.250	237,000	526,365	2.2209	2.123	2.113	2.123	2.075	2.161	246,746	2.1332	0.00%
2015-08-04	2.210	2.210	2.270	2.100	2.260	531,000	1,173,090	2.2092	2.123	2.123	2.180	2.017	2.171	552,837	2.1219	1.84%
2015-08-03	2.170	2.180	2.190	2.100	2.280	441,000	968,535	2.1962	2.084	2.094	2.103	2.017	2.190	459,135	2.1095	-3.56%
2015-07-31	2.250	2.250	2.280	2.200	2.340	832,500	1,872,600	2.2494	2.161	2.161	2.190	2.113	2.248	866,735	2.1605	-1.75%
2015-07-30	2.290	2.290	2.330	2.270	2.440	645,000	1,489,845	2.3098	2.200	2.200	2.238	2.180	2.344	671,525	2.2186	-2.14%
2015-07-29	2.340	2.340	2.350	2.190	2.430	1,312,500	3,000,270	2.2859	2.248	2.248	2.257	2.103	2.334	1,366,475	2.1956	2.63%
2015-07-28	2.280	2.280	2.290	2.160	2.600	2,818,500	6,576,532	2.3333	2.190	2.190	2.200	2.075	2.497	2,934,407	2.2412	-3.39%
2015-07-27	2.360	2.360	2.370	2.360	2.700	2,104,500	5,179,605	2.4612	2.267	2.267	2.276	2.267	2.593	2,191,044	2.3640	-12.59%
2015-07-24	2.700	2.690	2.700	2.680	2.820	378,000	1,033,710	2.7347	2.593	2.584	2.593	2.574	2.709	393,545	2.6267	-1.10%
2015-07-23	2.730	2.730	2.770	2.680	2.800	300,000	819,900	2.7330	2.622	2.622	2.661	2.574	2.689	312,337	2.6250	1.49%
2015-07-22	2.690	2.680	2.700	2.680	2.800	429,000	1,166,940	2.7201	2.584	2.574	2.593	2.574	2.689	446,642	2.6127	-2.89%
2015-07-21	2.770	2.770	2.790	2.770	2.900	457,500	1,284,180	2.8070	2.661	2.661	2.680	2.661	2.785	476,314	2.6961	-1.77%
2015-07-20	2.820	2.820	2.830	2.780	2.900	1,249,500	3,579,720	2.8649	2.709	2.709	2.718	2.670	2.785	1,300,884	2.7518	0.71%
2015-07-17	2.800	2.800	2.810	2.730	2.830	993,000	2,770,770	2.7903	2.689	2.689	2.699	2.622	2.718	1,033,836	2.6801	3.70%
2015-07-16	2.700	2.700	2.750	2.520	2.780	1,165,500	3,098,895	2.6589	2.593	2.593	2.641	2.420	2.670	1,213,429	2.5538	4.65%
2015-07-15	2.580	2.580	2.590	2.500	2.890	2,081,900	5,516,070	2.6495	2.478	2.478	2.488	2.401	2.776	2,167,515	2.5449	-6.18%
2015-07-14	2.750	2.740	2.750	2.730	2.980	3,558,500	10,007,350	2.8122	2.641	2.632	2.641	2.622	2.862	3,704,838	2.7012	3.77%
2015-07-13	2.650	2.640	2.650	2.430	2.650	3,460,500	8,784,978	2.5386	2.545	2.536	2.545	2.334	2.545	3,602,808	2.4384	7.72%
2015-07-10	2.460	2.450	2.460	2.280	2.800	4,876,500	12,313,545	2.5251	2.363	2.353	2.363	2.190	2.689	5,077,039	2.4253	0.41%
2015-07-09	2.450	2.430	2.450	1.590	2.550	8,166,100	16,933,764	2.0737	2.353	2.334	2.353	1.527	2.449	8,501,918	1.9918	48.48%
2015-07-08	1.650	1.610	1.640	1.490	1.860	12,784,000	20,908,160	1.6355	1.585	1.546	1.575	1.431	1.787	13,309,723	1.5709	-18.72%
2015-07-07	2.030	2.030	2.090	1.950	2.430	5,911,500	12,963,600	2.1929	1.950	1.950	2.007	1.873	2.334	6,154,601	2.1063	-12.88%
2015-07-06	2.330	2.300	2.350	2.200	3.040	8,037,000	19,009,605	2.3653	2.238	2.209	2.257	2.113	2.920	8,367,509	2.2718	-19.66%
2015-07-03	2.900	2.890	2.940	2.880	3.340	1,638,000	4,924,365	3.0063	2.785	2.776	2.824	2.766	3.208	1,705,360	2.8876	-8.81%
2015-07-02	3.180	3.160	3.250	3.150	3.450	1,299,000	4,252,980	3.2740	3.054	3.035	3.122	3.026	3.314	1,352,419	3.1447	-5.36%
2015-06-30	3.360	3.350	3.360	3.220	3.430	1,311,000	4,367,655	3.3315	3.227	3.218	3.227	3.093	3.295	1,364,913	3.2000	1.20%
2015-06-29	3.320	3.320	3.350	3.010	3.570	1,960,500	6,470,160	3.3003	3.189	3.189	3.218	2.891	3.429	2,041,123	3.1699	-7.00%
2015-06-26	3.570	3.560	3.600	3.350	3.900	6,366,000	22,802,325	3.5819	3.429	3.419	3.458	3.218	3.746	6,627,792	3.4404	-0.83%
2015-06-25	3.600	3.590	3.600	3.580	3.780	895,500	3,255,600	3.6355	3.458	3.448	3.458	3.439	3.631	932,326	3.4919	-2.96%
2015-06-24	3.710	3.710	3.740	3.700	3.790	306,000	1,139,940	3.7253	3.563	3.563	3.592	3.554	3.640	318,584	3.5781	-1.33%
2015-06-23	3.760	3.750	3.770	3.700	3.790	252,000	943,995	3.7460	3.611	3.602	3.621	3.554	3.640	262,363	3.5980	1.90%
2015-06-22	3.690	3.690	3.750	3.600	3.790	670,500	2,462,880	3.6732	3.544	3.544	3.602	3.458	3.640	698,073	3.5281	-1.60%
2015-06-19	3.750	3.800	3.810	3.730	3.910	621,000	2,355,630	3.7933	3.602	3.650	3.660	3.583	3.756	646,538	3.6435	-4.09%
2015-06-18	3.910	3.850	3.940	3.800	4.000	3,127,000	12,331,102	3.9434	3.756	3.698	3.784	3.650	3.842	3,255,593	3.7877	0.77%
2015-06-17	3.880	3.850	3.890	3.650	3.890	918,000	3,467,602	3.7773	3.727	3.698	3.736	3.506	3.736	955,751	3.6281	2.92%
2015-06-16	3.770	3.760	3.800	3.620	3.900	1,498,500	5,657,347	3.7753	3.621	3.611	3.650	3.477	3.746	1,560,124	3.6262	-2.33%
2015-06-15	3.860	3.840	3.870	3.840	4.000	724,500	2,826,562	3.9014	3.708	3.688	3.717	3.688	3.842	754,294	3.7473	-2.28%
2015-06-12	3.950	3.910	3.960	3.580	3.980	2,254,500	8,585,325	3.8081	3.794	3.756	3.804	3.439	3.823	2,347,213	3.6577	9.72%
2015-06-11	3.600	3.580	3.600	3.450	3.870	1,483,500	5,305,200	3.5761	3.458	3.439	3.458	3.314	3.717	1,544,507	3.4349	-2.44%
2015-06-10	3.690	3.650	3.710	3.580	3.880	2,356,500	8,841,660	3.7520	3.544	3.506	3.563	3.439	3.727	2,453,407	3.6038	1.93%
2015-06-09	3.620	3.620	3.650	3.200	4.000	9,022,000	31,921,375	3.5382	3.477	3.477	3.506	3.074	3.842	9,393,016	3.3984	-7.65%
2015-06-08	3.920	3.920	4.000	3.870	4.130	2,865,000	11,396,670	3.9779	3.765	3.765	3.842	3.717	3.967	2,982,819	3.8208	-4.16%
2015-06-05	4.090	4.000	4.090	3.750	4.100	2,965,500	12,001,245	4.0470	3.928	3.842	3.928	3.602	3.938	3,087,452	3.8871	0.49%
2015-06-04	4.070	4.070	4.080	3.710	4.070	2,293,500	8,883,075	3.8732	3.909	3.909	3.919	3.563	3.909	2,387,817	3.7202	2.52%
2015-06-03	3.970	3.950	3.970	3.950	4.090	1,023,000	4,067,505	3.9761	3.813	3.794	3.813	3.794	3.928	1,065,069	3.8190	-0.50%
2015-06-02	3.990	3.950	4.000	3.920	4.100	2,388,000	9,465,795	3.9639	3.832	3.794	3.842	3.765	3.938	2,486,203	3.8073	-0.99%
2015-06-01	4.030	4.020	4.030	3.980	4.120	2,374,500	9,614,974	4.0493	3.871	3.861	3.871	3.823	3.957	2,472,148	3.8893	-0.25%
2015-05-29	4.040	4.030	4.100	3.850	4.140	4,794,500	19,292,342	4.0238	3.880	3.871	3.938	3.698	3.976	4,991,667	3.8649	1.25%
2015-05-28	3.990	3.990	4.010	3.810	4.300	3,799,000	15,483,570	4.0757	3.832	3.832	3.852	3.660	4.130	3,955,228	3.9147	-5.90%
2015-05-27	4.240	4.230	4.260	4.210	4.370	3,358,500	14,341,695	4.2703	4.073	4.063	4.092	4.044	4.197	3,496,613	4.1016	-0.47%
2015-05-26	4.260	4.240	4.260	4.150	4.450	12,690,000	54,392,317	4.2862	4.092	4.073	4.092	3.986	4.274	13,211,857	4.1169	2.65%
2015-05-22	4.150	4.140	4.160	4.070	4.200	4,178,500	17,304,742	4.1414	3.986	3.976	3.996	3.909	4.034	4,350,334	3.9778	1.97%
2015-05-21	4.070	4.070	4.100	3.950	4.200	3,847,500	15,599,017	4.0543	3.909	3.909	3.938	3.794	4.034	4,005,723	3.8942	-0.49%
2015-05-20	4.090	4.060	4.090	3.950	4.200	3,717,000	15,056,775	4.0508	3.928	3.900	3.928	3.794	4.034	3,869,856	3.8908	0.99%
2015-05-19	4.050	4.050	4.090	3.930	4.100	3,319,500	13,347,030	4.0208	3.890	3.890	3.928	3.775	3.938	3,456,009	3.8620	2.02%
2015-05-18	3.970	3.970	3.990	3.910	4.100	2,679,000	10,656,270	3.9777	3.813	3.813	3.832	3.756	3.938	2,789,170	3.8206	-2.22%
2015-05-15	4.060	3.990	4.100	3.880	4.170	4,683,000	18,845,475	4.0242	3.900	3.832	3.938	3.727	4.005	4,875,581	3.8653	-0.49%
2015-05-14	4.080	4.060	4.100	3.950	4.390	14,962,500	63,507,210	4.2444	3.919	3.900	3.938	3.794	4.217	15,577,810	4.0768	-0.24%
2015-05-13	4.090	4.040	4.100	3.730	4.140	10,657,500	42,662,535	4.0031	3.928	3.880	3.938	3.583	3.976	11,095,773	3.8449	6.23%
2015-05-12	3.850	3.780	3.890	3.750	3.930	1,735,000	6,685,270	3.8532	3.698	3.631	3.736	3.602	3.775	1,806,349	3.7010	0.00%
2015-05-11	3.850	3.850	3.880	3.680	3.920	3,782,000	14,576,645	3.8542	3.698	3.698	3.727	3.535	3.765	3,937,529	3.7020	6.94%
2015-05-08	3.600	3.600	3.630	3.300	3.650	2,055,000	7,129,605	3.4694	3.458	3.458	3.487	3.170	3.506	2,139,509	3.3324	5.88%
2015-05-07	3.400	3.360	3.400	3.180	3.700	3,682,500	12,452,595	3.3816	3.266	3.227	3.266	3.054	3.554	3,833,937	3.2480	-8.11%
2015-05-06	3.700	3.690	3.720	3.580	3.840	2,635,500	9,730,747	3.6922	3.554	3.544	3.573	3.439	3.688	2,743,881	3.5463	-1.33%
2015-05-05	3.750	3.750	3.820	3.730	3.980	2,436,000	9,323,805	3.8275	3.602	3.602	3.669	3.583	3.823	2,536,177	3.6763	-2.60%
2015-05-04	3.850	3.810	3.890	3.730	4.040	3,163,500	12,183,240	3.8512	3.698	3.660	3.736	3.583	3.880	3,293,594	3.6991	1.32%
2015-04-30	3.800	3.750	3.800	3.600	3.890	5,898,000	22,191,450	3.7625	3.650	3.602	3.650	3.458	3.736	6,140,546	3.6139	2.70%
2015-04-29	3.700	3.670	3.710	3.600	3.740	4,568,000	16,880,945	3.6955	3.554	3.525	3.563	3.458	3.592	4,755,852	3.5495	-0.80%
2015-04-28	3.730	3.680	3.730	3.640	3.790	3,568,500	13,298,145	3.7265	3.583	3.535	3.583	3.496	3.640	3,715,249	3.5793	-1.84%
2015-04-27	3.800	3.790	3.800	3.750	4.000	4,230,000	16,165,775	3.8217	3.650	3.640	3.650	3.602	3.842	4,403,952	3.6707	-2.06%
2015-04-24	3.880	3.870	3.880	3.790	4.000	1,878,500	7,273,585	3.8720	3.727	3.717	3.727	3.640	3.842	1,955,750	3.7191	-0.77%
2015-04-23	3.910	3.900	3.920	3.850	4.060	2,132,500	8,412,155	3.9447	3.756	3.746	3.765	3.698	3.900	2,220,196	3.7889	1.03%
2015-04-22	3.870	3.850	3.890	3.830	4.000	2,173,500	8,427,615	3.8774	3.717	3.698	3.736	3.679	3.842	2,262,882	3.7243	0.52%
2015-04-21	3.850	3.850	3.860	3.760	3.950	1,723,500	6,580,065	3.8179	3.698	3.698	3.708	3.611	3.794	1,794,376	3.6670	2.94%
2015-04-20	3.740	3.740	3.790	3.540	4.010	4,131,000	15,602,565	3.7769	3.592	3.592	3.640	3.400	3.852	4,300,881	3.6278	-6.97%
2015-04-17	4.020	4.020	4.060	4.000	4.200	4,204,500	17,142,105	4.0771	3.861	3.861	3.900	3.842	4.034	4,377,404	3.9160	-1.95%
2015-04-16	4.100	4.100	4.160	4.020	4.320	14,836,200	62,244,315	4.1954	3.938	3.938	3.996	3.861	4.149	15,446,316	4.0297	1.23%
2015-04-15	4.050	4.010	4.050	3.750	4.200	15,391,000	61,647,785	4.0054	3.890	3.852	3.890	3.602	4.034	16,023,931	3.8472	5.47%
2015-04-14	3.840	3.840	3.850	3.600	4.000	17,190,500	65,120,485	3.7882	3.688	3.688	3.698	3.458	3.842	17,897,433	3.6385	-4.24%
2015-04-13	4.010	3.980	4.030	3.850	4.200	19,521,500	78,733,177	4.0332	3.852	3.823	3.871	3.698	4.034	20,324,292	3.8738	-0.50%
2015-04-10	4.030	3.990	4.030	3.550	4.040	20,829,700	81,442,594	3.9099	3.871	3.832	3.871	3.410	3.880	21,686,290	3.7555	2.81%
2015-04-09	3.920	3.900	3.920	3.100	4.470	34,758,600	135,485,265	3.8979	3.765	3.746	3.765	2.978	4.293	36,187,994	3.7439	12.00%
2015-04-08	3.500	3.470	3.500	2.570	3.530	64,481,001	192,379,963	2.9835	3.362	3.333	3.362	2.468	3.391	67,132,684	2.8657	52.17%
2015-04-02	2.300	2.290	2.300	2.130	2.400	20,667,000	47,503,230	2.2985	2.209	2.200	2.209	2.046	2.305	21,516,899	2.2077	9.00%
2015-04-01	2.110	2.110	2.120	2.000	2.120	5,472,000	11,337,937	2.0720	2.027	2.027	2.036	1.921	2.036	5,697,028	1.9901	4.98%
2015-03-31	2.010	1.990	2.010	1.970	2.100	3,201,000	6,560,160	2.0494	1.931	1.911	1.931	1.892	2.017	3,332,636	1.9685	-2.43%
2015-03-30	2.060	2.040	2.080	1.990	2.100	3,909,001	7,989,782	2.0439	1.979	1.959	1.998	1.911	2.017	4,069,753	1.9632	4.57%
2015-03-27	1.970	1.950	1.980	1.880	1.980	919,500	1,783,200	1.9393	1.892	1.873	1.902	1.806	1.902	957,313	1.8627	2.07%
2015-03-26	1.930	1.930	1.970	1.860	2.020	2,164,500	4,279,725	1.9772	1.854	1.854	1.892	1.787	1.940	2,253,512	1.8991	0.00%
2015-03-25	1.930	1.920	1.930	1.850	1.960	1,795,000	3,439,920	1.9164	1.854	1.844	1.854	1.777	1.883	1,868,817	1.8407	4.32%
2015-03-24	1.850	1.850	1.880	1.710	1.880	2,943,000	5,198,115	1.7663	1.777	1.777	1.806	1.642	1.806	3,064,026	1.6965	1.65%
2015-03-23	1.820	1.820	1.830	1.820	1.900	4,009,500	7,441,830	1.8560	1.748	1.748	1.758	1.748	1.825	4,174,385	1.7827	-5.21%
2015-03-20	1.920	1.910	1.920	1.910	2.050	3,538,500	6,941,550	1.9617	1.844	1.835	1.844	1.835	1.969	3,684,015	1.8842	-6.34%
2015-03-19	2.050	2.020	2.050	2.020	2.080	915,500	1,879,490	2.0530	1.969	1.940	1.969	1.940	1.998	953,149	1.9719	0.99%
2015-03-18	2.030	2.010	2.030	1.960	2.080	2,715,000	5,470,620	2.0150	1.950	1.931	1.950	1.883	1.998	2,826,650	1.9354	1.50%
2015-03-17	2.000	2.000	2.010	2.000	2.240	4,098,000	8,537,220	2.0833	1.921	1.921	1.931	1.921	2.152	4,266,524	2.0010	-6.10%
2015-03-16	2.130	2.130	2.140	2.060	2.150	2,682,000	5,617,260	2.0944	2.046	2.046	2.055	1.979	2.065	2,792,293	2.0117	3.90%
2015-03-13	2.050	2.050	2.080	2.000	2.070	2,152,500	4,359,435	2.0253	1.969	1.969	1.998	1.921	1.988	2,241,018	1.9453	1.99%
2015-03-12	2.010	2.010	2.060	2.000	2.060	997,500	2,020,545	2.0256	1.931	1.931	1.979	1.921	1.979	1,038,521	1.9456	-1.47%
2015-03-11	2.040	2.020	2.040	2.010	2.080	795,000	1,617,555	2.0347	1.959	1.940	1.959	1.931	1.998	827,693	1.9543	0.49%
2015-03-10	2.030	2.010	2.030	2.000	2.100	505,500	1,026,840	2.0313	1.950	1.931	1.950	1.921	2.017	526,288	1.9511	1.00%
2015-03-09	2.010	2.000	2.070	1.870	2.110	3,570,900	7,258,228	2.0326	1.931	1.921	1.988	1.796	2.027	3,717,748	1.9523	7.49%
2015-03-06	1.870	1.860	1.870	1.860	1.960	2,989,500	5,727,510	1.9159	1.796	1.787	1.796	1.787	1.883	3,112,439	1.8402	-4.10%
2015-03-05	1.950	1.940	1.950	1.940	2.030	1,428,500	2,802,005	1.9615	1.873	1.863	1.873	1.863	1.950	1,487,245	1.8840	0.00%
2015-03-04	1.950	1.930	1.960	1.930	2.070	2,758,500	5,466,495	1.9817	1.873	1.854	1.883	1.854	1.988	2,871,939	1.9034	-5.34%
2015-03-03	2.060	2.040	2.090	2.040	2.140	571,500	1,181,805	2.0679	1.979	1.959	2.007	1.959	2.055	595,002	1.9862	0.49%
2015-03-02	2.050	2.060	2.110	2.030	2.170	988,500	2,067,015	2.0911	1.969	1.979	2.027	1.950	2.084	1,029,151	2.0085	-2.38%
2015-02-27	2.100	2.100	2.120	2.030	2.250	3,368,000	7,112,615	2.1118	2.017	2.017	2.036	1.950	2.161	3,506,504	2.0284	6.60%
2015-02-26	1.970	1.970	2.000	1.950	2.060	326,500	642,545	1.9680	1.892	1.892	1.921	1.873	1.979	339,927	1.8902	1.03%
2015-02-25	1.950	1.950	1.990	1.950	2.130	6,258,000	12,420,645	1.9848	1.873	1.873	1.911	1.873	2.046	6,515,351	1.9064	-2.50%
2015-02-24	2.000	1.990	2.000	1.950	2.010	601,500	1,192,350	1.9823	1.921	1.911	1.921	1.873	1.931	626,236	1.9040	1.01%
2015-02-23	1.980	1.990	2.000	1.890	2.050	307,500	613,785	1.9960	1.902	1.911	1.921	1.815	1.969	320,145	1.9172	-1.98%
2015-02-18	2.020	2.020	2.050	2.000	2.060	568,500	1,153,170	2.0284	1.940	1.940	1.969	1.921	1.979	591,879	1.9483	-1.46%
2015-02-17	2.050	2.030	2.070	2.010	2.170	483,000	998,955	2.0682	1.969	1.950	1.988	1.931	2.084	502,863	1.9865	-4.65%
2015-02-16	2.150	2.120	2.160	2.070	2.350	1,305,000	2,935,440	2.2494	2.065	2.036	2.075	1.988	2.257	1,358,666	2.1605	-4.87%
2015-02-13	2.260	2.260	2.270	2.220	2.430	4,179,000	9,682,755	2.3170	2.171	2.171	2.180	2.132	2.334	4,350,855	2.2255	4.15%
2015-02-12	2.170	2.140	2.170	2.080	2.220	867,000	1,855,335	2.1399	2.084	2.055	2.084	1.998	2.132	902,654	2.0554	5.34%
2015-02-11	2.060	2.060	2.080	2.000	2.090	456,000	944,700	2.0717	1.979	1.979	1.998	1.921	2.007	474,752	1.9899	1.98%
2015-02-10	2.020	2.010	2.030	2.000	2.050	57,000	115,455	2.0255	1.940	1.931	1.950	1.921	1.969	59,344	1.9455	-1.94%
2015-02-09	2.060	2.050	2.060	1.990	2.120	477,000	969,840	2.0332	1.979	1.969	1.979	1.911	2.036	496,616	1.9529	3.00%
2015-02-06	2.000	1.990	2.000	1.990	2.000	8,188,500	16,359,225	1.9978	1.921	1.911	1.921	1.911	1.921	8,525,240	1.9189	0.00%
2015-02-05	2.000	1.990	2.000	1.990	2.030	463,500	927,240	2.0005	1.921	1.911	1.921	1.911	1.950	482,561	1.9215	0.00%
2015-02-04	2.000	1.960	2.000	1.950	2.000	208,500	408,690	1.9601	1.921	1.883	1.921	1.873	1.921	217,074	1.8827	2.04%
2015-02-03	1.960	1.910	1.960	1.910	1.980	421,500	818,520	1.9419	1.883	1.835	1.883	1.835	1.902	438,834	1.8652	-1.01%
2015-02-02	1.980	1.980	1.990	1.960	2.020	174,000	347,160	1.9952	1.902	1.902	1.911	1.883	1.940	181,155	1.9164	2.59%
2015-01-30	1.930	1.920	1.950	1.930	1.990	247,500	487,455	1.9695	1.854	1.844	1.873	1.854	1.911	257,678	1.8917	-1.53%
2015-01-29	1.960	1.960	1.970	1.880	1.980	439,500	857,190	1.9504	1.883	1.883	1.892	1.806	1.902	457,574	1.8733	-0.51%
2015-01-28	1.970	1.930	1.980	1.860	1.990	85,500	166,275	1.9447	1.892	1.854	1.902	1.787	1.911	89,016	1.8679	-0.51%
2015-01-27	1.980	1.900	1.980	1.870	1.980	70,500	134,835	1.9126	1.902	1.825	1.902	1.796	1.902	73,399	1.8370	-0.50%
2015-01-26	1.990	1.960	1.990	1.920	2.000	286,500	570,810	1.9924	1.911	1.883	1.911	1.844	1.921	298,282	1.9137	0.00%
2015-01-23	1.990	1.920	1.990	1.910	2.000	117,000	227,295	1.9427	1.911	1.844	1.911	1.835	1.921	121,811	1.8660	-0.50%
2015-01-22	2.000	1.920	2.000	1.820	2.000	396,000	761,940	1.9241	1.921	1.844	1.921	1.748	1.921	412,285	1.8481	1.52%
2015-01-21	1.970	1.970	1.980	1.960	2.030	105,000	208,095	1.9819	1.892	1.892	1.902	1.883	1.950	109,318	1.9036	-2.96%
2015-01-20	2.030	1.930	2.030	1.910	2.090	42,000	84,120	2.0029	1.950	1.854	1.950	1.835	2.007	43,727	1.9237	-2.87%
2015-01-19	2.090	2.000	2.090	2.000	2.100	118,500	241,695	2.0396	2.007	1.921	2.007	1.921	2.017	123,373	1.9591	0.97%
2015-01-16	2.070	2.010	2.070	2.000	2.150	76,500	158,100	2.0667	1.988	1.931	1.988	1.921	2.065	79,646	1.9850	-0.48%
2015-01-15	2.080	2.050	2.090	2.020	2.080	123,000	253,020	2.0571	1.998	1.969	2.007	1.940	1.998	128,058	1.9758	0.97%
2015-01-14	2.060	2.060	2.100	2.010	2.190	1,009,500	2,126,835	2.1068	1.979	1.979	2.017	1.931	2.103	1,051,014	2.0236	3.00%
2015-01-13	2.000	2.000	2.010	1.910	2.080	1,083,000	2,177,790	2.0109	1.921	1.921	1.931	1.835	1.998	1,127,537	1.9315	4.17%
2015-01-12	1.920	1.910	1.920	1.780	1.980	501,000	937,245	1.8707	1.844	1.835	1.844	1.710	1.902	521,603	1.7969	4.35%
2015-01-09	1.840	1.800	1.840	1.800	1.850	132,000	241,620	1.8305	1.767	1.729	1.767	1.729	1.777	137,428	1.7582	2.22%
2015-01-08	1.800	1.800	1.820	1.570	1.840	3,064,000	5,355,865	1.7480	1.729	1.729	1.748	1.508	1.767	3,190,002	1.6790	7.78%
2015-01-07	1.670	1.620	1.670	1.600	1.760	862,500	1,445,805	1.6763	1.604	1.556	1.604	1.537	1.690	897,969	1.6101	-5.65%
2015-01-06	1.770	1.770	1.780	1.760	1.800	142,500	253,725	1.7805	1.700	1.700	1.710	1.690	1.729	148,360	1.7102	1.14%
2015-01-05	1.750	1.730	1.740	1.740	1.920	4,429,500	7,984,215	1.8025	1.681	1.662	1.671	1.671	1.844	4,611,656	1.7313	-8.85%
2015-01-02	1.920	1.920	1.930	1.900	1.930	46,500	88,980	1.9135	1.844	1.844	1.854	1.825	1.854	48,412	1.8380	1.05%
2014-12-31	1.900	1.900	1.910	1.900	1.910	208,500	396,750	1.9029	1.825	1.825	1.835	1.825	1.835	217,074	1.8277	-0.52%
2014-12-30	1.910	1.900	1.910	1.850	1.990	696,000	1,322,400	1.9000	1.835	1.825	1.835	1.777	1.911	724,622	1.8250	3.24%
2014-12-29	1.850	1.850	1.880	1.850	2.060	1,877,000	3,646,325	1.9426	1.777	1.777	1.806	1.777	1.979	1,954,189	1.8659	-9.76%
2014-12-24	2.050	1.990	2.040	2.000	2.050	192,000	385,350	2.0070	1.969	1.911	1.959	1.921	1.969	199,896	1.9278	1.99%
2014-12-23	2.010	2.010	2.070	2.000	2.050	531,000	1,075,200	2.0249	1.931	1.931	1.988	1.921	1.969	552,837	1.9449	-1.95%
2014-12-22	2.050	2.050	2.080	1.990	2.100	5,493,000	11,339,940	2.0644	1.969	1.969	1.998	1.911	2.017	5,718,891	1.9829	0.99%
2014-12-19	2.030	2.030	2.040	2.030	2.140	1,732,500	3,586,890	2.0704	1.950	1.950	1.959	1.950	2.055	1,803,746	1.9886	-4.69%
2014-12-18	2.130	2.110	2.120	2.110	2.200	2,002,500	4,273,080	2.1339	2.046	2.027	2.036	2.027	2.113	2,084,850	2.0496	-0.93%
2014-12-17	2.150	2.150	2.160	2.130	2.170	4,980,500	10,667,485	2.1419	2.065	2.065	2.075	2.046	2.084	5,185,315	2.0572	-0.92%
2014-12-16	2.170	2.160	2.170	2.140	2.170	2,442,000	5,277,855	2.1613	2.084	2.075	2.084	2.055	2.084	2,542,424	2.0759	0.00%
2014-12-15	2.170	2.170	2.180	2.120	2.170	4,095,000	8,803,950	2.1499	2.084	2.084	2.094	2.036	2.084	4,263,401	2.0650	-0.46%
2014-12-12	2.180	2.180	2.190	2.150	2.190	1,756,500	3,821,820	2.1758	2.094	2.094	2.103	2.065	2.103	1,828,733	2.0899	-0.46%
2014-12-11	2.190	2.190	2.200	2.140	2.200	8,508,000	18,422,640	2.1653	2.103	2.103	2.113	2.055	2.113	8,857,879	2.0798	0.46%
2014-12-10	2.180	2.180	2.190	2.140	2.180	4,858,500	10,477,755	2.1566	2.094	2.094	2.103	2.055	2.094	5,058,298	2.0714	-0.91%
2014-12-09	2.200	2.190	2.200	2.130	2.250	2,226,000	4,873,005	2.1891	2.113	2.103	2.113	2.046	2.161	2,317,541	2.1027	0.00%
2014-12-08	2.200	2.200	2.220	2.030	2.260	11,109,000	23,482,620	2.1138	2.113	2.113	2.132	1.950	2.171	11,565,841	2.0303	-0.45%
2014-12-05	2.210	2.200	2.210	2.200	2.480	56,040,000	127,465,905	2.2746	2.123	2.113	2.123	2.113	2.382	58,344,560	2.1847